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 (OP:CNSWF)

2,428.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 2411 2440 2385 2428 3,532 +26.10(+1.09%)
Dec 22, 2025 2460 2494 2387 2402 14,158 -39.74(-1.63%)
Dec 19, 2025 2445 2450 2392 2442 2,718 +29.51(+1.22%)
Dec 18, 2025 2407 2450 2388 2412 8,077 +13.41(+0.56%)
Dec 17, 2025 2379 2450 2378 2399 4,887 +20.24(+0.85%)
Dec 16, 2025 2431 2461 2356 2378 7,529 -40.51(-1.67%)
Dec 15, 2025 2370 2423 2360 2419 4,543 +39.35(+1.65%)
Dec 12, 2025 2400 2425 2335 2380 3,728 +0.18(+0.01%)
Dec 11, 2025 2395 2400 2349 2379 7,011 -15.53(-0.65%)
Dec 10, 2025 2451 2451 2351 2395 3,824 -16.23(-0.67%)
Dec 09, 2025 2417 2481 2385 2411 4,627 +2.78(+0.12%)
Dec 08, 2025 2440 2500 2385 2408 19,196 +2.19(+0.09%)
Dec 05, 2025 2388 2450 2386 2406 3,172 +27.26(+1.15%)
Dec 04, 2025 2358 2400 2335 2379 4,777 +20.70(+0.88%)
Dec 03, 2025 2365 2380 2339 2358 4,471 -8.47(-0.36%)
Dec 02, 2025 2409 2429 2340 2367 6,674 -4.38(-0.18%)
Dec 01, 2025 2448 2470 2351 2371 10,040 -73.95(-3.02%)
Nov 28, 2025 2479 2480 2400 2445 2,918 +9.23(+0.38%)
Nov 26, 2025 2431 2449 2400 2436 3,544 +30.90(+1.28%)
Nov 25, 2025 2423 2448 2382 2405 4,198 +2.70(+0.11%)
Nov 24, 2025 2355 2418 2312 2402 11,332 +56.81(+2.42%)
Nov 21, 2025 2298 2370 2269 2345 10,037 +51.61(+2.25%)
Nov 20, 2025 2289 2338 2235 2294 4,616 +12.24(+0.54%)
Nov 19, 2025 2400 2400 2261 2282 8,111 -37.62(-1.62%)
Nov 18, 2025 2400 2400 2284 2319 5,413 +11.13(+0.48%)
Nov 17, 2025 2394 2412 2285 2308 8,340 -77.41(-3.25%)
Nov 14, 2025 2335 2408 2320 2386 10,218 +50.58(+2.17%)
Nov 13, 2025 2400 2486 2294 2335 8,803 -65.26(-2.72%)
Nov 12, 2025 2318 2414 2299 2400 4,182 +76.48(+3.29%)
Nov 11, 2025 2372 2372 2284 2324 6,888 -36.29(-1.54%)
Nov 10, 2025 2387 2506 2271 2360 22,511 -50.00(-2.07%)
Nov 07, 2025 2410 2456 2365 2410 5,413 +0.01(+0.00%)
Nov 06, 2025 2535 2537 2386 2410 4,923 -122.24(-4.83%)
Nov 05, 2025 2500 2550 2488 2532 2,174 +43.93(+1.77%)
Nov 04, 2025 2491 2561 2456 2488 7,591 -68.70(-2.69%)
Nov 03, 2025 2645 2670 2499 2557 3,136 -81.00(-3.07%)
Oct 31, 2025 2550 2645 2550 2638 3,753 +88.56(+3.47%)
Oct 30, 2025 2526 2596 2480 2549 6,379 +24.44(+0.97%)
Oct 29, 2025 2720 2720 2474 2525 8,594 -173.09(-6.42%)
Oct 28, 2025 2785 2719 2690 2698 4,192 -56.90(-2.07%)
Oct 27, 2025 2714 2776 2710 2755 9,755 +61.55(+2.29%)
Oct 24, 2025 2700 2730 2672 2693 7,355 +26.44(+0.99%)
Oct 23, 2025 2640 2721 2615 2667 2,427 +31.50(+1.20%)
Oct 22, 2025 2697 2697 2622 2636 7,078 +11.94(+0.46%)
Oct 21, 2025 2674 2721 2597 2624 4,631 -19.44(-0.74%)
Oct 20, 2025 2722 2765 2643 2643 3,568 -79.00(-2.90%)
Oct 17, 2025 2780 2780 2722 2722 6,397 -23.15(-0.84%)
Oct 16, 2025 2950 2950 2728 2745 4,880 -81.71(-2.89%)
Oct 15, 2025 2887 2950 2800 2827 5,239 -13.14(-0.46%)
Oct 14, 2025 2900 2910 2820 2840 6,958 -30.00(-1.05%)
Oct 13, 2025 2850 2880 2751 2870 3,637 +54.81(+1.95%)
Oct 10, 2025 2860 2875 2813 2815 6,976 +2.63(+0.09%)
Oct 09, 2025 2848 2848 2759 2813 6,837 +37.56(+1.35%)
Oct 08, 2025 2802 2850 2723 2775 6,622 +29.32(+1.07%)
Oct 07, 2025 2850 2850 2726 2746 4,079 -42.98(-1.54%)
Oct 06, 2025 2930 2938 2787 2789 3,207 -100.34(-3.47%)
Oct 03, 2025 2870 2913 2800 2889 2,902 +91.84(+3.28%)
Oct 02, 2025 2872 2872 2745 2797 2,952 +47.66(+1.73%)
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.