ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Constellation Software Inc (TSX:CSU)

3,324.25 -58.00 (-1.71%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 3422 3422 3356 3382 28,843 -39.76(-1.16%)
Nov 27, 2025 3434 3434 3381 3422 9,102 +2.01(+0.06%)
Nov 26, 2025 3413 3437 3375 3420 41,799 +23.73(+0.70%)
Nov 25, 2025 3366 3438 3358 3396 74,156 +13.31(+0.39%)
Nov 24, 2025 3330 3405 3267 3383 166,661 +91.55(+2.78%)
Nov 21, 2025 3200 3325 3200 3291 56,615 +70.42(+2.19%)
Nov 20, 2025 3274 3282 3156 3221 53,793 +19.33(+0.60%)
Nov 19, 2025 3266 3300 3174 3202 71,463 -36.69(-1.13%)
Nov 18, 2025 3239 3282 3208 3238 44,519 -7.18(-0.22%)
Nov 17, 2025 3304 3367 3211 3246 76,872 -97.48(-2.92%)
Nov 14, 2025 3238 3375 3238 3343 90,994 +65.45(+2.00%)
Nov 13, 2025 3300 3323 3220 3278 95,098 -78.17(-2.33%)
Nov 12, 2025 3284 3383 3270 3356 62,252 +98.46(+3.02%)
Nov 11, 2025 3221 3283 3199 3257 87,824 -47.61(-1.44%)
Nov 10, 2025 3570 3570 3183 3305 150,498 -80.88(-2.39%)
Nov 07, 2025 3300 3401 3300 3386 69,007 -7.12(-0.21%)
Nov 06, 2025 3528 3572 3365 3393 108,565 -178.10(-4.99%)
Nov 05, 2025 3525 3600 3500 3571 43,543 +63.95(+1.82%)
Nov 04, 2025 3424 3605 3422 3507 52,231 -77.82(-2.17%)
Nov 03, 2025 3680 3692 3510 3585 69,599 -106.23(-2.88%)
Oct 31, 2025 3582 3711 3582 3691 64,604 +104.19(+2.90%)
Oct 30, 2025 3404 3606 3404 3587 77,121 +133.01(+3.85%)
Oct 29, 2025 3732 3736 3448 3454 125,733 -299.15(-7.97%)
Oct 28, 2025 3870 3898 3746 3753 39,815 -91.19(-2.37%)
Oct 27, 2025 3824 3889 3785 3844 39,945 +61.83(+1.63%)
Oct 24, 2025 3783 3825 3723 3782 33,925 +54.48(+1.46%)
Oct 23, 2025 3738 3752 3658 3728 70,577 +37.91(+1.03%)
Oct 22, 2025 3693 3747 3668 3690 49,707 +11.69(+0.32%)
Oct 21, 2025 3672 3716 3635 3678 65,250 -31.68(-0.85%)
Oct 20, 2025 3814 3845 3708 3710 47,954 -104.14(-2.73%)
Oct 17, 2025 3825 3893 3811 3814 58,977 -41.51(-1.08%)
Oct 16, 2025 3998 4030 3834 3856 59,800 -114.71(-2.89%)
Oct 15, 2025 3969 4030 3940 3970 52,028 +15.34(+0.39%)
Oct 14, 2025 3943 4082 3943 3955 68,225 +18.82(+0.48%)
Oct 10, 2025 3936 0 -13.78(-0.35%)
Oct 09, 2025 3872 3972 3850 3950 44,481 +80.64(+2.08%)
Oct 08, 2025 3858 3898 3791 3869 43,784 +31.90(+0.83%)
Oct 07, 2025 3900 3910 3803 3837 60,694 -60.17(-1.54%)
Oct 06, 2025 4110 4110 3883 3898 43,805 -131.93(-3.27%)
Oct 03, 2025 3925 4055 3925 4030 80,116 +127.69(+3.27%)
Oct 02, 2025 3827 3905 3822 3902 59,637 +69.61(+1.82%)
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.