ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Constellation Sftwre Inc (TSX:CSU)

2,441.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 2424 2470 2424 2441 42,444 +30.40(+1.26%)
Apr 24, 2026 2491 2491 2361 2411 58,311 -90.23(-3.61%)
Apr 23, 2026 2652 2652 2455 2501 53,110 -150.47(-5.67%)
Apr 22, 2026 2600 2652 2587 2652 40,172 +50.40(+1.94%)
Apr 21, 2026 2663 2705 2572 2601 45,232 -62.33(-2.34%)
Apr 20, 2026 2641 2670 2634 2663 39,440 +36.98(+1.41%)
Apr 17, 2026 2624 2684 2622 2626 78,568 -5.04(-0.19%)
Apr 16, 2026 2677 2707 2613 2631 75,292 -0.07(-0.00%)
Apr 15, 2026 2550 2702 2541 2632 113,410 +115.81(+4.60%)
Apr 14, 2026 2477 2539 2465 2516 129,828 +74.33(+3.04%)
Apr 13, 2026 2270 2482 2267 2441 112,227 +146.24(+6.37%)
Apr 10, 2026 2373 2373 2275 2295 74,600 -64.53(-2.73%)
Apr 09, 2026 2432 2440 2346 2360 95,134 -55.02(-2.28%)
Apr 08, 2026 2522 2533 2405 2415 79,506 +36.39(+1.53%)
Apr 07, 2026 2401 2440 2372 2378 44,344 -64.17(-2.63%)
Apr 06, 2026 2450 2470 2411 2443 29,269 +1.24(+0.05%)
Apr 02, 2026 2441 0 -3.30(-0.13%)
Apr 01, 2026 2451 2461 2367 2445 66,587 +2.58(+0.11%)
Mar 31, 2026 2420 2462 2402 2442 74,171 +55.22(+2.31%)
Mar 30, 2026 2295 2392 2290 2387 79,800 +27.88(+1.18%)
Mar 27, 2026 2397 2402 2307 2359 89,262 -27.87(-1.17%)
Mar 26, 2026 2384 2462 2369 2387 94,872 -19.99(-0.83%)
Mar 25, 2026 2458 2524 2387 2407 79,483 -34.36(-1.41%)
Mar 24, 2026 2528 2538 2415 2441 74,288 -96.79(-3.81%)
Mar 23, 2026 2499 2590 2485 2538 72,454 +38.68(+1.55%)
Mar 20, 2026 2515 2552 2445 2499 105,966 -19.99(-0.79%)
Mar 19, 2026 2585 2588 2482 2519 54,405 -48.72(-1.90%)
Mar 18, 2026 2589 2610 2544 2568 46,508 -27.18(-1.05%)
Mar 17, 2026 2575 2645 2558 2595 66,916 +32.61(+1.27%)
Mar 16, 2026 2563 2610 2515 2562 60,678 +38.42(+1.52%)
Mar 13, 2026 2620 2627 2511 2524 113,022 -95.01(-3.63%)
Mar 12, 2026 2743 2817 2591 2619 119,423 -80.99(-3.00%)
Mar 11, 2026 2898 2910 2700 2700 101,633 -238.70(-8.12%)
Mar 10, 2026 2956 3001 2886 2939 100,252 -36.22(-1.22%)
Mar 09, 2026 2963 2999 2879 2975 132,411 +11.66(+0.39%)
Mar 06, 2026 2901 2963 2783 2963 205,867 +166.35(+5.95%)
Mar 05, 2026 2628 2803 2628 2797 133,941 +146.33(+5.52%)
Mar 04, 2026 2696 2771 2602 2651 104,576 -42.47(-1.58%)
Mar 03, 2026 2569 2716 2518 2693 125,636 +126.48(+4.93%)
Mar 02, 2026 2500 2666 2499 2567 122,008 +45.99(+1.82%)
Feb 27, 2026 2574 2614 2505 2521 99,641 -87.06(-3.34%)
Feb 26, 2026 2465 2633 2465 2608 169,510 +148.12(+6.02%)
Feb 25, 2026 2353 2506 2347 2460 80,355 +91.15(+3.85%)
Feb 24, 2026 2420 2431 2359 2368 54,597 -38.52(-1.60%)
Feb 23, 2026 2449 2470 2401 2407 74,889 -79.55(-3.20%)
Feb 20, 2026 2429 2553 2383 2487 127,475 +71.19(+2.95%)
Feb 19, 2026 2444 2455 2345 2415 95,628 +38.35(+1.61%)
Feb 18, 2026 2284 2436 2258 2377 98,145 +118.80(+5.26%)
Feb 17, 2026 2321 2326 2245 2258 123,551 -98.49(-4.18%)
Feb 13, 2026 2357 0 +56.18(+2.44%)
Feb 12, 2026 2326 2326 2196 2300 99,354 -23.83(-1.03%)
Feb 11, 2026 2468 2470 2269 2324 93,210 -115.68(-4.74%)
Feb 10, 2026 2471 2515 2413 2440 60,415 -30.03(-1.22%)
Feb 09, 2026 2425 2471 2343 2470 78,409 +36.03(+1.48%)
Feb 06, 2026 2490 2507 2345 2434 112,096 -43.22(-1.74%)
Feb 05, 2026 2520 2573 2464 2477 184,359 -5.80(-0.23%)
Feb 04, 2026 2300 2485 2215 2483 200,498 +194.11(+8.48%)
Feb 03, 2026 2469 2475 2230 2289 220,488 -165.34(-6.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.