Constellation Software Inc (TSX: CSU )

4,446.50 -41.66 (-0.93%)
Streaming Delayed Price Updated: 12:05 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 4573 4611 4488 4488 26,308 -84.82(-1.85%)
Nov 13, 2024 4460 4600 4460 4573 29,184 +83.08(+1.85%)
Nov 12, 2024 4411 4512 4346 4490 29,783 +35.51(+0.80%)
Nov 11, 2024 4341 4455 4341 4454 27,479 +97.39(+2.24%)
Nov 08, 2024 4397 4397 4355 4357 16,493 -41.39(-0.94%)
Nov 07, 2024 4358 4410 4344 4398 29,594 +53.39(+1.23%)
Nov 06, 2024 4253 4348 4252 4345 16,891 +93.98(+2.21%)
Nov 05, 2024 4263 4288 4240 4251 23,821 -12.19(-0.29%)
Nov 04, 2024 4230 4280 4215 4263 18,009 +5.31(+0.12%)
Nov 01, 2024 4247 4282 4224 4258 21,677 +58.86(+1.40%)
Oct 31, 2024 4300 4311 4186 4199 37,002 -132.51(-3.06%)
Oct 30, 2024 4335 4380 4292 4332 29,784 -31.24(-0.72%)
Oct 29, 2024 4160 4363 4160 4363 28,280 +58.04(+1.35%)
Oct 28, 2024 4312 4350 4301 4305 25,432 +23.00(+0.54%)
Oct 25, 2024 4324 4359 4272 4282 20,744 -56.75(-1.31%)
Oct 24, 2024 4328 4373 4308 4338 43,372 +9.82(+0.23%)
Oct 23, 2024 4416 4416 4298 4329 15,427 -67.32(-1.53%)
Oct 22, 2024 4360 4397 4359 4396 12,022 +25.98(+0.59%)
Oct 21, 2024 4432 4453 4360 4370 21,291 -61.04(-1.38%)
Oct 18, 2024 4433 4458 4424 4431 12,676 -0.01(-0.00%)
Oct 17, 2024 4388 4461 4380 4431 25,787 +21.27(+0.48%)
Oct 16, 2024 4409 4421 4349 4410 21,860 +0.02(+0.00%)
Oct 15, 2024 4420 4431 4366 4410 32,617 -6.46(-0.15%)
Oct 11, 2024 4416 0 +76.24(+1.76%)
Oct 10, 2024 4384 4410 4286 4340 30,640 -28.03(-0.64%)
Oct 09, 2024 4314 4372 4284 4368 26,268 +53.17(+1.23%)
Oct 08, 2024 4270 4349 4256 4315 43,417 -20.48(-0.47%)
Oct 07, 2024 4340 4363 4313 4335 15,632 -18.47(-0.42%)
Oct 04, 2024 4304 4363 4304 4354 18,735 +38.71(+0.90%)
Oct 03, 2024 4344 4356 4255 4315 27,612 -63.40(-1.45%)
Oct 02, 2024 4359 4419 4335 4378 18,742 +28.50(+0.66%)
Oct 01, 2024 4399 4410 4323 4350 41,285 -50.00(-1.14%)
Sep 30, 2024 4300 4408 4289 4400 28,890 +61.15(+1.41%)
Sep 27, 2024 4448 4448 4331 4339 22,133 -95.67(-2.16%)
Sep 26, 2024 4360 4435 4360 4435 29,375 +62.52(+1.43%)
Sep 25, 2024 4433 4469 4360 4372 21,307 -38.02(-0.86%)
Sep 24, 2024 4398 4411 4346 4410 17,575 +10.00(+0.23%)
Sep 23, 2024 4428 4428 4355 4400 18,037 +24.90(+0.57%)
Sep 20, 2024 4384 4425 4342 4375 73,837 -21.19(-0.48%)
Sep 19, 2024 4279 4417 4279 4396 25,503 +139.46(+3.28%)
Sep 18, 2024 4327 4349 4247 4257 38,057 -57.01(-1.32%)
Sep 17, 2024 4388 4388 4265 4314 26,458 -41.55(-0.95%)
Sep 16, 2024 4319 4375 4295 4355 38,022 +68.93(+1.61%)
Sep 13, 2024 4294 4303 4259 4286 37,077 +14.04(+0.33%)
Sep 12, 2024 4287 4295 4249 4272 28,883 +7.44(+0.17%)
Sep 11, 2024 4225 4265 4205 4265 24,028 +6.51(+0.15%)
Sep 10, 2024 4203 4259 4160 4258 30,730 +38.78(+0.92%)
Sep 09, 2024 4204 4250 4180 4220 38,722 +33.22(+0.79%)
Sep 06, 2024 4218 4246 4093 4186 30,339 +5.04(+0.12%)
Sep 05, 2024 4212 4265 4165 4181 43,418 -68.70(-1.62%)
Sep 04, 2024 4280 4281 4199 4250 21,750 -7.59(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.