Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Constellation Software Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSU.TO: Constellation Software Inc. Historical Data

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 546.1745
CLOSE 546.7388

Low

LOW 427.99

High

HIGH 650
DATEOPENHIGHLOWCLOSE
01/04/2016569.32569.5543.77555.61
01/05/2016556.07560.32547.34550
01/06/2016547.63552543.2547.5
01/07/2016537.49540.55503.97515
01/08/2016517.23535.69517.23519.72
01/11/2016509.61529.53505.25516
01/12/2016521.5532.56509525.82
01/13/2016530530506.97512.08
01/14/2016512.08529.19512.08519.81
01/15/2016505.03521.24505.03517.99
01/18/2016513.61516485491.93
01/19/2016496.68510495499.92
01/20/2016498.48510.84489.01510.83
01/21/2016510518.41505.5509
01/22/2016516525.69508.5512.73
01/25/2016513523.16509.51511.35
01/26/2016514.97523.99505.03517.04
01/27/2016514.47516.96497.65497.99
01/28/2016500.17502.2459.38490.97
01/29/2016492510492510
02/01/2016515.02515.99507.38512.26
02/02/2016507.23512.86488.15491.51
02/03/2016493.99493.99478479
02/04/2016477.34480463.47465.56
02/05/2016455.01469.82437.25447.67
02/08/2016441.54448.51427.99447.77
02/09/2016443.11480.44440.05474.51
02/10/2016479.23491.36471.5473.77
02/11/2016465.82476.65460.01475
02/12/2016477.39480.85470480.24
02/16/2016486.24505.49478.68505
02/17/2016486.24518.95486.24518.95
02/18/2016522.98538.62515515
02/19/2016514.97518.11505515
02/22/2016525537.69525535.21
02/23/2016531.67549.4527.98546.27
02/24/2016539.9557.65532.01555.81
02/25/2016555555543.6551.12
02/26/2016551.4564550.01553.83
02/29/2016550.64564.71550.06564.52
03/01/2016569.32588.79565.68572.76
03/02/2016572.64573.8543557
03/03/2016557.61560551.15559.07
03/04/2016561.13561.13530.5530.78
03/07/2016528.42538521.75527.72
03/08/2016523.51529516.42518.72
03/09/2016521.99522512.37515.87
03/10/2016518.55520506.25513.1
03/11/2016515515.5510.5514.91
03/14/2016514.91515.55507.37513.76
03/15/2016510.01515503.97509
03/16/2016508.1517504.98509.18
03/17/2016510.37519.47509.19517.94
03/18/2016516.97519.73500.68500.68
03/21/2016501.56513.8501.08513.8
03/22/2016510.72518.26505.32513.4
03/23/2016516.23517.23508.01511
03/24/2016515.78532.73506.01530.63
03/28/2016523.13538.14522.6526
03/29/2016523.39543.03523.3540.8
03/30/2016539.65543.07534.36540
03/31/2016538.63540.29530531.79
04/01/2016528.16545.62528.05544.99
04/04/2016550551534.44538.14
04/05/2016538.14547.14535543.85
04/06/2016544.23547.11533.9534.18
04/07/2016531.4531.68509.15529.23
04/08/2016532.51537.46526.03529.09
04/11/2016527.85528520.55527.29
04/12/2016526.15534.07522.26533.5
04/13/2016533.68542.74531.36532.51
04/14/2016532.45544526.01534.39
04/15/2016534.09542.5534.09535.3
04/18/2016534.98544530.01537.63
04/19/2016536.76538.56529.38533
04/20/2016537.5537.5528535.49
04/21/2016535.67535.7527.66530.96
04/22/2016527.51529.62519.02525.01
04/25/2016523.59528520.88522.32
04/26/2016519.99525.45517518.88
04/27/2016521.03521.03507.63513.26
04/28/2016469.98497.7457.67487
04/29/2016494.95494.98484.29490.34
05/02/2016485.01497.9481.06495
05/03/2016496.64498489.65496.74
05/04/2016491.81499.48491.81499.4
05/05/2016499.24499.24489.05493.99
05/06/2016495.48496.43490.17494.62
05/09/2016492.02496.79492.02495.02
05/10/2016495.01518.67495517.91
05/11/2016518.63519.98509510.09
05/12/2016513.99517.99503.18510.05
05/13/2016510.99510.99503.24504.08
05/16/2016502.17510.64500.04503
05/17/2016501.11506.22498.09502.72
05/18/2016502.72510.03502.02505.87
05/19/2016508.1520.91505.2515.97
05/20/2016516.7526513.91522.82
05/24/2016522.82531.2507.5509.19
05/25/2016510.31523.96505.02515
05/26/2016515521.99513.01518.04
05/27/2016514.89529.21514.88529
05/30/2016530533525525
05/31/2016522.51537522.51533
06/01/2016531536.25528533.77
06/02/2016531.63543.8531.55537.54
06/03/2016535538525.21528.01
06/06/2016528541.12526.27538.63
06/07/2016534.93542.1534.01538.78
06/08/2016539.99540531.11535.81
06/09/2016535.82535.82529.36532
06/10/2016531.99531.99523.08525.51
06/13/2016530.78532.18517.02519.23
06/14/2016522.34524.35511.02512.52
06/15/2016513518.6505512.28
06/16/2016510.12513.15502.16511
06/17/2016510510.89508.51508.72
06/20/2016513.34513.61505.06506.88
06/21/2016507.85509.98502.1507.31
06/22/2016503.01513.6503.01509.02
06/23/2016513.61516.66504.34507.01
06/24/2016503506.36488.99500.84
06/27/2016500.19506495.04498.31
06/28/2016500.01504.99495.6498.22
06/29/2016504.46509.49501.77506.24
06/30/2016508511499.86500.01
07/04/2016505.97527.99505.32508.1
07/05/2016504.7509.1498.55501.58
07/06/2016502502497.21499.04
07/07/2016497.01502.73492.5498.01
07/08/2016500.14504.7498.74498.75
07/11/2016498.75508498.08503.61
07/12/2016507.24513.93505.75508.66
07/13/2016506.2514.99498.14502.25
07/14/2016504505.99500.49502.56
07/15/2016502503499.2500.13
07/18/2016500.35507.98500.35506.23
07/19/2016510510504.02508.94
07/20/2016513.97520.34511.61519.91
07/21/2016521521513.9514.3
07/22/2016512.58516507.71510.39
07/25/2016511.99516510.02515.49
07/26/2016515.49518.99513.01514.01
07/27/2016519.93523515.12522.02
07/28/2016522.02532.79522.02529.63
07/29/2016534.97534.97526.99531.51
08/02/2016536.34536.63522.75527.15
08/03/2016530.64531.21520.82523.14
08/04/2016524.46528.54518.47526.06
08/05/2016527.44545527.44545
08/08/2016542.73551.73540.14549.29
08/09/2016546.01552.45546.01550.94
08/10/2016547.4551.93541.1543.18
08/11/2016544.04551.85543.67546.5
08/12/2016544.97544.97538.49541.64
08/15/2016545.94545.94535543.69
08/16/2016538541.24537540.01
08/17/2016540.16540.16530.42535.01
08/18/2016537.98537.98532.32535
08/19/2016539.41539.41530.71538.21
08/22/2016532.85545532.85544.49
08/23/2016540.21556.21540.21550.3
08/24/2016549.48558.56549555.26
08/25/2016551.97558.85546.44557.44
08/26/2016549.28562.78549.28560.02
08/29/2016557.04563.29557.04559.86
08/30/2016557.19567.12556.53565
08/31/2016562.02572.21560.76572.18
09/01/2016572.18578.5570.5577.99
09/02/2016572.11584.43572.11579.96
09/06/2016578.99578.99564.61564.61
09/07/2016567.47567.83559.03559.68
09/08/2016557.1563.1553560.29
09/09/2016556.32556.46547.11548
09/12/2016545.01560545.01557.94
09/13/2016552.06554.92545.01548.33
09/14/2016552.97557.3547.87553.59
09/15/2016553.62565.66550.01563.52
09/16/2016563.52565549.2561.78
09/19/2016561.06574.45561.06573.2
09/20/2016573.99588.97572.14584.88
09/21/2016584.88589.16584.66586.34
09/22/2016589.15592585.35591.01
09/23/2016590.81593587.74591.24
09/26/2016587.15592585.89589.91
09/27/2016589.48593.49587.84591.78
09/28/2016591.09595.5588.2593.35
09/29/2016595.77595.8590.99592.68
09/30/2016593594.66590.78591.42
10/03/2016585609.66585604.81
10/04/2016604.07616.9604.07609
10/05/2016603.52610.5599.8600
10/06/2016600.25602.54595595.01
10/07/2016595.51596.2588.85593.1
10/11/2016599.97599.97587.01590.79
10/12/2016589.6592.05587.3589.99
10/13/2016585.11586.75579.42586.75
10/14/2016588.34590579.85581.3
10/17/2016584.98591.51582.05584.99
10/18/2016590.34591.4584.43586.01
10/19/2016588.91591.4584.02590.93
10/20/2016591.34596.81588590.37
10/21/2016590591587.86589.5
10/24/2016590.5592.5588.54592.49
10/25/2016595.06601.23580.38582.04
10/26/2016582.51592582.51588
10/27/2016601.21602597.58599.96
10/28/2016603.91605598.25605
10/31/2016603.5630601.28628.35
11/01/2016625.65637.62625.01635.77
11/02/2016638638613.76626.71
11/03/2016626.97631.07624.21629.12
11/04/2016629.46634.84625629
11/07/2016632.73650632.03635.29
11/08/2016635.29637631.36631.36
11/09/2016629.94644.71625.11644.71
11/10/2016638.01641.06633.45637.36
11/11/2016634.16639.97633.91638.77
11/14/2016637.99637.99615.52617.75
11/15/2016621.41621.6614.02617.12
11/16/2016619619606.3617.5
11/17/2016613.6639.05613.6635.55
11/18/2016625.11628620.34623.14
11/21/2016626626617.07619.37
11/22/2016617.97626.54617.97619.83
11/23/2016628.85629.84620.79620.79
11/24/2016622.84629.35618.15618.59
11/25/2016619.51630619.51628.65
11/28/2016625633.46625628.97
11/29/2016630632.91621.2631.39
11/30/2016625.01642.06618.11626.44
12/01/2016630.94631.88614.11615.49
12/02/2016618619.55601.48606.39
12/05/2016606.39606.39591.5599
12/06/2016598.39599.97583.63596.23
12/07/2016596.23622.24593.15617.43
12/08/2016614.04614.04585.1592
12/09/2016587.21593.2587.21590.72
12/12/2016589.67614.99587.02604.89
12/13/2016603.58616.04600.61600.61
12/14/2016598599.5579.41581.01
12/15/2016580.74594.79580.74590.84
12/16/2016595.41606.52593.58604.14
12/19/2016605.36617.75602.6617.53
12/20/2016611.87622.08610.15614.21
12/21/2016618619.67608.91611.21
12/22/2016612.6618.14612.42617.99
12/23/2016615.55618.36612.54612.54
12/28/2016612.5617.73609.58615.42
12/29/2016612.02618.69610.75618.41
12/30/2016617.05617.05608.17610.12