CSU.TO
Constellation Software Inc.
20:00:01
2749.99 C$
0.0000 (%0.00)
Previous Close: 2881.02
Day Low₺2707.4
Day High₺2907.1
CSU.TO: Constellation Software Inc. Historical Data
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 155.1533
CLOSE 155.434
Low
LOW 111.09
High
HIGH 227.09
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 120.96 | 121 | 119.84 | 119.86 |
| 01/03/2013 | 120.24 | 120.28 | 119.25 | 119.79 |
| 01/04/2013 | 119.71 | 119.74 | 118.9 | 118.9 |
| 01/07/2013 | 118.98 | 120 | 118.3 | 120 |
| 01/08/2013 | 120.49 | 120.49 | 119.75 | 120.05 |
| 01/09/2013 | 119.89 | 121.74 | 119.55 | 121 |
| 01/10/2013 | 121.51 | 122.07 | 119.12 | 119.85 |
| 01/11/2013 | 120.5 | 125 | 120.29 | 124.27 |
| 01/14/2013 | 125.96 | 125.96 | 122.25 | 124.45 |
| 01/15/2013 | 124.59 | 126.37 | 123.5 | 126.36 |
| 01/16/2013 | 126.49 | 127 | 125.01 | 125.5 |
| 01/17/2013 | 126.48 | 126.9 | 125.77 | 125.77 |
| 01/18/2013 | 125.28 | 126.4 | 125 | 125.84 |
| 01/21/2013 | 127.24 | 127.25 | 124.52 | 124.73 |
| 01/22/2013 | 125.81 | 126.61 | 124.26 | 125.05 |
| 01/23/2013 | 125.26 | 125.87 | 120.5 | 120.99 |
| 01/24/2013 | 121.41 | 125.5 | 121.41 | 125.5 |
| 01/25/2013 | 125.21 | 125.5 | 124.19 | 124.49 |
| 01/28/2013 | 125 | 125 | 123.01 | 124.09 |
| 01/29/2013 | 124.09 | 124.09 | 122.5 | 122.67 |
| 01/30/2013 | 122 | 123.19 | 122 | 122 |
| 01/31/2013 | 122.22 | 125 | 121 | 124.99 |
| 02/01/2013 | 124.9 | 125.5 | 123.49 | 123.49 |
| 02/04/2013 | 123.51 | 125.48 | 123.51 | 124.15 |
| 02/05/2013 | 124.6 | 125 | 123.75 | 123.99 |
| 02/06/2013 | 123.92 | 125 | 123.25 | 124.07 |
| 02/07/2013 | 124.72 | 124.75 | 122.25 | 123 |
| 02/08/2013 | 123.48 | 124.45 | 123.2 | 123.58 |
| 02/11/2013 | 123.75 | 123.75 | 121 | 121 |
| 02/12/2013 | 123.69 | 123.69 | 120.01 | 120.75 |
| 02/13/2013 | 121 | 122 | 120.54 | 120.54 |
| 02/14/2013 | 121 | 121 | 111.09 | 117 |
| 02/15/2013 | 117 | 120 | 116.75 | 120 |
| 02/19/2013 | 120 | 120 | 115.2 | 116.24 |
| 02/20/2013 | 115.51 | 115.9 | 112.03 | 115.21 |
| 02/21/2013 | 114.01 | 118.29 | 114.01 | 117.76 |
| 02/22/2013 | 118.47 | 119.5 | 118.29 | 119.25 |
| 02/25/2013 | 119.86 | 121.97 | 119.67 | 120.37 |
| 02/26/2013 | 120.34 | 121.25 | 120.25 | 121 |
| 02/27/2013 | 120.38 | 121.48 | 120 | 120.42 |
| 02/28/2013 | 121.18 | 121.77 | 120 | 120.94 |
| 03/01/2013 | 120.57 | 121.48 | 120 | 121.46 |
| 03/04/2013 | 121 | 121.97 | 120.77 | 121.93 |
| 03/05/2013 | 122.19 | 123.99 | 122.19 | 123.75 |
| 03/06/2013 | 123.39 | 126.48 | 123.39 | 124.65 |
| 03/07/2013 | 125 | 125 | 117.25 | 119.15 |
| 03/08/2013 | 120.43 | 121.22 | 118.75 | 120.49 |
| 03/11/2013 | 120.08 | 120.82 | 119 | 119.82 |
| 03/12/2013 | 119.82 | 120.93 | 119.5 | 119.56 |
| 03/13/2013 | 120.14 | 120.9 | 119.1 | 119.51 |
| 03/14/2013 | 119.2 | 120.79 | 119.1 | 120.79 |
| 03/15/2013 | 119.75 | 120.43 | 119.5 | 119.9 |
| 03/18/2013 | 119.8 | 119.9 | 117.51 | 118.75 |
| 03/19/2013 | 118.51 | 119.25 | 118.25 | 118.75 |
| 03/20/2013 | 119.01 | 120.86 | 119.01 | 120.3 |
| 03/21/2013 | 120.21 | 122.72 | 120.21 | 122.6 |
| 03/22/2013 | 122.85 | 124.25 | 122.83 | 122.99 |
| 03/25/2013 | 123.49 | 123.74 | 122.78 | 123.01 |
| 03/26/2013 | 123.58 | 123.59 | 122.97 | 123.08 |
| 03/27/2013 | 123 | 123.94 | 123 | 123.69 |
| 03/28/2013 | 123.33 | 126.73 | 123.33 | 125.11 |
| 04/01/2013 | 125.2 | 125.84 | 123.64 | 125 |
| 04/02/2013 | 125.01 | 127.72 | 124.85 | 126.9 |
| 04/03/2013 | 126.76 | 127.89 | 126.55 | 126.55 |
| 04/04/2013 | 127.49 | 128 | 126.91 | 127 |
| 04/05/2013 | 127.11 | 127.74 | 126.24 | 127.05 |
| 04/08/2013 | 127.36 | 131.02 | 127.35 | 129.81 |
| 04/09/2013 | 130 | 131 | 130 | 130.65 |
| 04/10/2013 | 130.99 | 135.5 | 130.5 | 134.97 |
| 04/11/2013 | 135 | 137 | 135 | 135.05 |
| 04/12/2013 | 135.44 | 135.44 | 133.73 | 133.78 |
| 04/15/2013 | 133.91 | 136.75 | 133.91 | 134.77 |
| 04/16/2013 | 135.24 | 136.63 | 135 | 135 |
| 04/17/2013 | 135.35 | 135.49 | 132.8 | 133.12 |
| 04/18/2013 | 133.79 | 134 | 132.8 | 133.02 |
| 04/19/2013 | 133 | 133 | 131.83 | 132.74 |
| 04/22/2013 | 132.75 | 134.24 | 132.4 | 134.24 |
| 04/23/2013 | 133.51 | 136 | 133.51 | 135.27 |
| 04/24/2013 | 135.5 | 138 | 135.5 | 136.58 |
| 04/25/2013 | 137.97 | 137.97 | 134.84 | 135.25 |
| 04/26/2013 | 135.91 | 135.91 | 129.4 | 132.48 |
| 04/29/2013 | 131.92 | 134.4 | 131.08 | 134.24 |
| 04/30/2013 | 134.91 | 138.58 | 134.84 | 137.5 |
| 05/01/2013 | 137.1 | 137.51 | 134.67 | 135.9 |
| 05/02/2013 | 135.37 | 135.37 | 130.13 | 135 |
| 05/03/2013 | 135.89 | 136.93 | 134.12 | 134.12 |
| 05/06/2013 | 136.07 | 136.07 | 134.61 | 134.76 |
| 05/07/2013 | 135.4 | 135.6 | 134.25 | 134.26 |
| 05/08/2013 | 134.75 | 134.94 | 134.25 | 134.25 |
| 05/09/2013 | 134.1 | 135.25 | 134.1 | 135.03 |
| 05/10/2013 | 135.56 | 138 | 135.54 | 136.55 |
| 05/13/2013 | 136 | 137.58 | 135.75 | 136.66 |
| 05/14/2013 | 137.01 | 138.6 | 136.53 | 138.01 |
| 05/15/2013 | 137.14 | 139.83 | 137.14 | 139.45 |
| 05/16/2013 | 140.84 | 146.6 | 140.84 | 145.75 |
| 05/17/2013 | 145.11 | 146.71 | 142.02 | 142.48 |
| 05/21/2013 | 142.89 | 144.94 | 142.85 | 142.85 |
| 05/22/2013 | 143.74 | 144.74 | 142.4 | 142.5 |
| 05/23/2013 | 142.05 | 143.85 | 142.03 | 143.21 |
| 05/24/2013 | 142.61 | 143.98 | 142.61 | 143.25 |
| 05/27/2013 | 143.89 | 144 | 143.66 | 143.99 |
| 05/28/2013 | 143.5 | 144 | 143.49 | 143.54 |
| 05/29/2013 | 143.63 | 146.5 | 143.53 | 145.41 |
| 05/30/2013 | 145.44 | 148.5 | 145.44 | 148.5 |
| 05/31/2013 | 148.98 | 152 | 144.83 | 152 |
| 06/03/2013 | 151.45 | 152.76 | 150.75 | 152 |
| 06/04/2013 | 152 | 152 | 150.65 | 151.05 |
| 06/05/2013 | 150.03 | 150.63 | 148.1 | 148.1 |
| 06/06/2013 | 148.49 | 148.49 | 147.01 | 147.37 |
| 06/07/2013 | 147.25 | 150 | 147.25 | 149.5 |
| 06/10/2013 | 149.03 | 150.5 | 149 | 149 |
| 06/11/2013 | 148.05 | 149.26 | 143.27 | 144 |
| 06/12/2013 | 144 | 146.28 | 143.5 | 145.44 |
| 06/13/2013 | 145.42 | 145.5 | 143.54 | 145.26 |
| 06/14/2013 | 145 | 145 | 142.65 | 142.98 |
| 06/17/2013 | 143 | 145.87 | 143 | 145.19 |
| 06/18/2013 | 146.45 | 146.45 | 143.36 | 144 |
| 06/19/2013 | 142.79 | 145.74 | 142.79 | 145.27 |
| 06/20/2013 | 144.6 | 145.5 | 142.85 | 143.5 |
| 06/21/2013 | 144.97 | 144.99 | 141.76 | 142.5 |
| 06/24/2013 | 139.86 | 142.49 | 135 | 142.02 |
| 06/25/2013 | 142 | 146.49 | 141.99 | 145.75 |
| 06/26/2013 | 145.34 | 145.74 | 143.02 | 144 |
| 06/27/2013 | 144.5 | 145.49 | 143.83 | 144.5 |
| 06/28/2013 | 143.51 | 145.19 | 142.34 | 145 |
| 07/02/2013 | 146.74 | 147.19 | 144.51 | 146.59 |
| 07/03/2013 | 145.1 | 147.66 | 144.96 | 147.66 |
| 07/04/2013 | 147.44 | 148.25 | 147.25 | 148.25 |
| 07/05/2013 | 147.46 | 147.5 | 144.75 | 145.62 |
| 07/08/2013 | 145.54 | 146 | 144.01 | 146 |
| 07/09/2013 | 145.8 | 147.96 | 145.8 | 147 |
| 07/10/2013 | 147.75 | 147.75 | 144.76 | 145.24 |
| 07/11/2013 | 145.26 | 147.69 | 144.86 | 145.01 |
| 07/12/2013 | 146 | 147.67 | 145.63 | 146.41 |
| 07/15/2013 | 146.25 | 148.25 | 145.88 | 146.99 |
| 07/16/2013 | 146.51 | 146.52 | 144.22 | 144.5 |
| 07/17/2013 | 144.89 | 145.1 | 144.51 | 144.65 |
| 07/18/2013 | 145.46 | 150.68 | 144.77 | 147.18 |
| 07/19/2013 | 145.78 | 149.99 | 145.78 | 149.25 |
| 07/22/2013 | 149.26 | 150 | 148.84 | 148.88 |
| 07/23/2013 | 148.88 | 150.1 | 148.88 | 150.02 |
| 07/24/2013 | 150.04 | 150.5 | 149.55 | 149.63 |
| 07/25/2013 | 150.02 | 150.3 | 149.63 | 150.25 |
| 07/26/2013 | 150.27 | 153.97 | 150 | 151 |
| 07/29/2013 | 151.33 | 151.33 | 149.85 | 150.01 |
| 07/30/2013 | 150.25 | 150.25 | 148.01 | 148.02 |
| 07/31/2013 | 149.22 | 150.99 | 149.22 | 149.86 |
| 08/01/2013 | 151.01 | 164.36 | 151.01 | 160.04 |
| 08/02/2013 | 160.77 | 161.25 | 158.45 | 158.79 |
| 08/06/2013 | 159.01 | 160.4 | 156.87 | 157.98 |
| 08/07/2013 | 157.36 | 164.66 | 157.36 | 164.66 |
| 08/08/2013 | 163.31 | 169.7 | 163.31 | 168.56 |
| 08/09/2013 | 169 | 170.25 | 167.64 | 167.64 |
| 08/12/2013 | 168.47 | 171.99 | 168.37 | 169.75 |
| 08/13/2013 | 170 | 171.06 | 170 | 170.52 |
| 08/14/2013 | 171 | 171.13 | 169.28 | 170.38 |
| 08/15/2013 | 168.45 | 170.01 | 166.33 | 167.05 |
| 08/16/2013 | 167 | 170.99 | 167 | 170 |
| 08/19/2013 | 168.82 | 170.52 | 168.81 | 169 |
| 08/20/2013 | 169.01 | 169.97 | 168.51 | 169 |
| 08/21/2013 | 168.52 | 169.25 | 168.5 | 169 |
| 08/22/2013 | 169.98 | 169.98 | 169.2 | 169.78 |
| 08/23/2013 | 170.76 | 171.75 | 170.75 | 171.41 |
| 08/26/2013 | 172.33 | 173.36 | 172 | 172 |
| 08/27/2013 | 172 | 172.5 | 168.5 | 168.68 |
| 08/28/2013 | 168.71 | 173.4 | 168.71 | 173.4 |
| 08/29/2013 | 173.45 | 173.45 | 171.99 | 172.69 |
| 08/30/2013 | 172.97 | 173 | 171.86 | 172.75 |
| 09/03/2013 | 173 | 173 | 169.53 | 171.5 |
| 09/04/2013 | 171.2 | 172.38 | 171.01 | 172.2 |
| 09/05/2013 | 172 | 172.75 | 171.83 | 172.75 |
| 09/06/2013 | 171.63 | 173.82 | 171.63 | 173.59 |
| 09/09/2013 | 173.99 | 174.5 | 171.67 | 174.5 |
| 09/10/2013 | 173.93 | 176.71 | 172.6 | 174.23 |
| 09/11/2013 | 175.9 | 177.01 | 173.58 | 175.15 |
| 09/12/2013 | 176.34 | 176.47 | 172 | 172.4 |
| 09/13/2013 | 172.5 | 174.6 | 172.5 | 174.24 |
| 09/16/2013 | 173.71 | 184 | 173.71 | 181.63 |
| 09/17/2013 | 183.49 | 183.49 | 179.53 | 180 |
| 09/18/2013 | 181.22 | 181.22 | 175.88 | 178.77 |
| 09/19/2013 | 179.99 | 180.22 | 177.01 | 177.5 |
| 09/20/2013 | 179 | 179.36 | 175.61 | 176.42 |
| 09/23/2013 | 176.27 | 179.75 | 176.26 | 179.32 |
| 09/24/2013 | 179.24 | 181.25 | 179.24 | 181.25 |
| 09/25/2013 | 181.12 | 181.12 | 179.09 | 179.09 |
| 09/26/2013 | 179.76 | 182.3 | 179.26 | 180.76 |
| 09/27/2013 | 180.99 | 182.74 | 180 | 181.25 |
| 09/30/2013 | 180.48 | 182.45 | 179 | 181.61 |
| 10/01/2013 | 181.61 | 183.93 | 180.44 | 183.9 |
| 10/02/2013 | 182.98 | 183.82 | 181.56 | 183.3 |
| 10/03/2013 | 183.23 | 183.23 | 179.03 | 181.24 |
| 10/04/2013 | 180.5 | 182.44 | 180.05 | 181.4 |
| 10/07/2013 | 181.91 | 182.25 | 179.48 | 180.1 |
| 10/08/2013 | 179.14 | 182 | 177.89 | 178.25 |
| 10/09/2013 | 179.99 | 179.99 | 176.82 | 178.51 |
| 10/10/2013 | 178.7 | 183.5 | 178.7 | 183.5 |
| 10/11/2013 | 182.93 | 183.5 | 181.85 | 182.41 |
| 10/15/2013 | 182.95 | 184.76 | 182.41 | 183.5 |
| 10/16/2013 | 182.77 | 189.9 | 182.77 | 186.05 |
| 10/17/2013 | 186.09 | 186.35 | 184.51 | 185.84 |
| 10/18/2013 | 187.44 | 192.07 | 186.98 | 189.5 |
| 10/21/2013 | 193 | 194.53 | 190.39 | 191.5 |
| 10/22/2013 | 192.98 | 193 | 191.01 | 191.43 |
| 10/23/2013 | 193.53 | 193.53 | 190.99 | 191.9 |
| 10/24/2013 | 192.15 | 192.26 | 190.53 | 191 |
| 10/25/2013 | 191.72 | 191.72 | 189.7 | 190.09 |
| 10/28/2013 | 190.14 | 192 | 188.88 | 189 |
| 10/29/2013 | 189.01 | 190.5 | 188.5 | 190.41 |
| 10/30/2013 | 190.41 | 191.49 | 188.5 | 189.57 |
| 10/31/2013 | 189.48 | 191 | 188 | 189.94 |
| 11/01/2013 | 190.72 | 193.48 | 189.04 | 192.25 |
| 11/04/2013 | 193.2 | 194.32 | 190.7 | 193.5 |
| 11/05/2013 | 192.44 | 196.72 | 190.8 | 196.49 |
| 11/06/2013 | 193.92 | 197.1 | 193.92 | 195 |
| 11/07/2013 | 195 | 199.13 | 194.82 | 196.51 |
| 11/08/2013 | 194.95 | 200.47 | 194.95 | 198.11 |
| 11/11/2013 | 199.79 | 202.56 | 198.98 | 201.33 |
| 11/12/2013 | 201.38 | 201.5 | 200.1 | 200.5 |
| 11/13/2013 | 200 | 200.98 | 199.5 | 199.77 |
| 11/14/2013 | 200 | 201.84 | 199.59 | 201.82 |
| 11/15/2013 | 200 | 203.01 | 199.95 | 201.82 |
| 11/18/2013 | 201.82 | 202.67 | 200.72 | 202.67 |
| 11/19/2013 | 200.73 | 203.92 | 200.73 | 200.75 |
| 11/20/2013 | 200.03 | 201.57 | 200.03 | 200.79 |
| 11/21/2013 | 201 | 201 | 189.56 | 195.51 |
| 11/22/2013 | 196 | 196.01 | 192.59 | 193.5 |
| 11/25/2013 | 192.46 | 192.5 | 178.5 | 186.55 |
| 11/26/2013 | 186.66 | 192.7 | 186.66 | 190.48 |
| 11/27/2013 | 190 | 190.74 | 187.19 | 187.83 |
| 11/28/2013 | 187.83 | 189.35 | 187.83 | 189.35 |
| 11/29/2013 | 188.86 | 189.69 | 187.42 | 189.33 |
| 12/02/2013 | 189 | 200 | 188.34 | 199.15 |
| 12/03/2013 | 198.24 | 200 | 196.14 | 197.73 |
| 12/04/2013 | 196.83 | 201.21 | 195.4 | 199.41 |
| 12/05/2013 | 200.37 | 200.37 | 196.3 | 196.62 |
| 12/06/2013 | 198.23 | 198.37 | 194.88 | 194.88 |
| 12/09/2013 | 193.47 | 194.63 | 191.8 | 192.8 |
| 12/10/2013 | 193.5 | 200 | 193 | 198 |
| 12/11/2013 | 197.54 | 199.55 | 197.51 | 198.5 |
| 12/12/2013 | 198.47 | 198.79 | 195.41 | 197.25 |
| 12/13/2013 | 197.43 | 197.85 | 195.53 | 196.5 |
| 12/16/2013 | 196.5 | 208.19 | 196.5 | 206.69 |
| 12/17/2013 | 206.02 | 223.91 | 206.02 | 217.73 |
| 12/18/2013 | 218.39 | 220.39 | 216.13 | 217.17 |
| 12/19/2013 | 219.12 | 219.52 | 215 | 216.67 |
| 12/20/2013 | 216.57 | 219.43 | 215.56 | 217 |
| 12/23/2013 | 217.99 | 219.99 | 215.57 | 216.48 |
| 12/24/2013 | 214.99 | 216.61 | 212.65 | 214.99 |
| 12/27/2013 | 218.23 | 219.78 | 216.61 | 216.61 |
| 12/30/2013 | 219.29 | 227.09 | 219.29 | 226.23 |
| 12/31/2013 | 226 | 226.01 | 224.5 | 224.99 |