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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 679.2792
CLOSE 680.147
Low
LOW 575.22
High
HIGH 791
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 616.28 | 620.86 | 599.5 | 605.66 |
| 01/04/2017 | 609.31 | 618.5 | 603.4 | 611.91 |
| 01/05/2017 | 615.37 | 616.89 | 598.06 | 598.14 |
| 01/06/2017 | 597.2 | 605 | 595.88 | 599.98 |
| 01/09/2017 | 597 | 615.41 | 597 | 609 |
| 01/10/2017 | 609 | 609 | 597.01 | 599.8 |
| 01/11/2017 | 595.66 | 601.07 | 588.51 | 590.4 |
| 01/12/2017 | 590 | 597.24 | 588.31 | 589.19 |
| 01/13/2017 | 591 | 592 | 588.23 | 591.64 |
| 01/16/2017 | 585.1 | 598.21 | 585.1 | 595 |
| 01/17/2017 | 595 | 603.1 | 594.1 | 603.1 |
| 01/18/2017 | 603.71 | 603.71 | 598.95 | 599.69 |
| 01/19/2017 | 605 | 605 | 590.94 | 591.17 |
| 01/20/2017 | 592.9 | 601.67 | 592 | 596.35 |
| 01/23/2017 | 596.35 | 599.82 | 591.52 | 596 |
| 01/24/2017 | 597.05 | 612.99 | 597.05 | 611.46 |
| 01/25/2017 | 611.21 | 613.95 | 598.63 | 599.76 |
| 01/26/2017 | 603.09 | 604.19 | 597.5 | 599.69 |
| 01/27/2017 | 600.04 | 602.57 | 597.2 | 599.94 |
| 01/30/2017 | 599.94 | 602.07 | 589.81 | 592.03 |
| 01/31/2017 | 593.09 | 593.9 | 575.22 | 587.73 |
| 02/01/2017 | 589 | 589 | 575.3 | 577.28 |
| 02/02/2017 | 577.51 | 583.52 | 576.45 | 577.91 |
| 02/03/2017 | 575.83 | 593.58 | 575.82 | 589.16 |
| 02/06/2017 | 588.56 | 591.4 | 584.74 | 587.57 |
| 02/07/2017 | 585.25 | 595.22 | 585 | 590 |
| 02/08/2017 | 590.01 | 590.01 | 582.46 | 583.59 |
| 02/09/2017 | 584 | 593.89 | 581.61 | 584.25 |
| 02/10/2017 | 587.99 | 594.51 | 581.75 | 592.99 |
| 02/13/2017 | 592.27 | 592.27 | 587.5 | 588.29 |
| 02/14/2017 | 587.05 | 597.43 | 587.05 | 590.2 |
| 02/15/2017 | 593.5 | 596.36 | 587.22 | 593.5 |
| 02/16/2017 | 599.98 | 619.53 | 592.97 | 612 |
| 02/17/2017 | 611.35 | 631.01 | 609.56 | 610.94 |
| 02/21/2017 | 610 | 629.06 | 610 | 627 |
| 02/22/2017 | 628.01 | 640.21 | 628.01 | 635.01 |
| 02/23/2017 | 632.22 | 635 | 626 | 630.44 |
| 02/24/2017 | 624.78 | 627.9 | 621.9 | 625.12 |
| 02/27/2017 | 624.96 | 633.33 | 620.45 | 624.99 |
| 02/28/2017 | 623.03 | 629.86 | 623.03 | 623.5 |
| 03/01/2017 | 623.64 | 633.55 | 623.64 | 630.65 |
| 03/02/2017 | 625.32 | 642.14 | 625.32 | 639.36 |
| 03/03/2017 | 639.51 | 647.16 | 635.25 | 642.37 |
| 03/06/2017 | 641.23 | 648.99 | 641.23 | 647.46 |
| 03/07/2017 | 645.6 | 649 | 642.8 | 645.13 |
| 03/08/2017 | 643.89 | 649.63 | 642.5 | 647.98 |
| 03/09/2017 | 643.97 | 654.45 | 643.97 | 648.99 |
| 03/10/2017 | 644.03 | 651.97 | 641.29 | 646.22 |
| 03/13/2017 | 646.8 | 649.81 | 644.1 | 644.1 |
| 03/14/2017 | 644.1 | 651.54 | 644.1 | 651.54 |
| 03/15/2017 | 651.5 | 657.99 | 651.06 | 654.53 |
| 03/16/2017 | 655 | 657.14 | 650.01 | 650.01 |
| 03/17/2017 | 650.85 | 656.22 | 650.85 | 655.92 |
| 03/20/2017 | 653.01 | 655.83 | 651.02 | 655.29 |
| 03/21/2017 | 658.4 | 659 | 650.85 | 652.24 |
| 03/22/2017 | 650.01 | 653.99 | 650.01 | 652.12 |
| 03/23/2017 | 652.12 | 654.95 | 650.28 | 651.97 |
| 03/24/2017 | 656.22 | 659.21 | 652.9 | 653.17 |
| 03/27/2017 | 650.47 | 654.5 | 650.47 | 654.2 |
| 03/28/2017 | 653.2 | 654.96 | 652.03 | 654.33 |
| 03/29/2017 | 652.47 | 655 | 651.3 | 654.49 |
| 03/30/2017 | 654.23 | 654.24 | 651.08 | 652.02 |
| 03/31/2017 | 652.12 | 655 | 652.12 | 653.5 |
| 04/03/2017 | 653.23 | 656.35 | 649 | 651.99 |
| 04/04/2017 | 653.45 | 653.45 | 651.26 | 653 |
| 04/05/2017 | 655 | 656 | 651.73 | 651.73 |
| 04/06/2017 | 653.98 | 653.99 | 644.56 | 645 |
| 04/07/2017 | 648.09 | 648.09 | 637.95 | 638.96 |
| 04/10/2017 | 639.26 | 644.23 | 639.26 | 640.02 |
| 04/11/2017 | 640.22 | 642.85 | 635.26 | 636.99 |
| 04/12/2017 | 639.91 | 639.91 | 632 | 633.18 |
| 04/13/2017 | 634.67 | 638 | 629.38 | 629.99 |
| 04/17/2017 | 630.37 | 632.55 | 629.75 | 631 |
| 04/18/2017 | 629.32 | 632.56 | 628.05 | 630 |
| 04/19/2017 | 632.98 | 632.98 | 627.3 | 631.42 |
| 04/20/2017 | 632.36 | 636.92 | 632.36 | 635 |
| 04/21/2017 | 637.21 | 644.62 | 635.88 | 638 |
| 04/24/2017 | 638.1 | 640.99 | 638.1 | 638.99 |
| 04/25/2017 | 640 | 642 | 636.47 | 637.24 |
| 04/26/2017 | 638.59 | 639.26 | 627.75 | 627.75 |
| 04/27/2017 | 630.63 | 630.63 | 610.54 | 612.97 |
| 04/28/2017 | 615.11 | 633 | 614.37 | 624.33 |
| 05/01/2017 | 629.96 | 649.57 | 628.81 | 649.57 |
| 05/02/2017 | 648.99 | 667.05 | 648.99 | 665.85 |
| 05/03/2017 | 666 | 668.92 | 659.33 | 660.1 |
| 05/04/2017 | 665.48 | 689.18 | 665.02 | 686.39 |
| 05/05/2017 | 684.38 | 693.78 | 679 | 689.21 |
| 05/08/2017 | 694.05 | 695.65 | 684.9 | 690.37 |
| 05/09/2017 | 692.1 | 692.1 | 678.51 | 684 |
| 05/10/2017 | 683.29 | 699.98 | 683.29 | 690.22 |
| 05/11/2017 | 688.13 | 688.13 | 678.89 | 684.19 |
| 05/12/2017 | 684.33 | 684.33 | 673 | 677.33 |
| 05/15/2017 | 676.99 | 685.08 | 675.99 | 682.42 |
| 05/16/2017 | 682.17 | 686.42 | 682.17 | 682.9 |
| 05/17/2017 | 679.43 | 680 | 648.1 | 652.58 |
| 05/18/2017 | 653.83 | 679.08 | 653.83 | 675.67 |
| 05/19/2017 | 675.67 | 684 | 675.18 | 682.52 |
| 05/23/2017 | 683.09 | 686.67 | 673.06 | 682.62 |
| 05/24/2017 | 681.91 | 687.56 | 677.14 | 687.49 |
| 05/25/2017 | 688 | 695 | 683.28 | 693.18 |
| 05/26/2017 | 693.14 | 693.33 | 685.21 | 688.88 |
| 05/29/2017 | 688.63 | 693.4 | 685.04 | 693.4 |
| 05/30/2017 | 686.17 | 693.65 | 686.17 | 692.12 |
| 05/31/2017 | 692.67 | 698.59 | 690 | 698.59 |
| 06/01/2017 | 699.46 | 711.27 | 694.99 | 709.3 |
| 06/02/2017 | 711.99 | 714.5 | 707.25 | 711.98 |
| 06/05/2017 | 709.65 | 724.5 | 705.79 | 718.91 |
| 06/06/2017 | 720.76 | 720.77 | 702.38 | 703.17 |
| 06/07/2017 | 703.92 | 708.68 | 697.09 | 700.28 |
| 06/08/2017 | 700.85 | 705.63 | 699.2 | 705.63 |
| 06/09/2017 | 705.63 | 710.99 | 689.05 | 696.55 |
| 06/12/2017 | 689.99 | 695.87 | 679.5 | 685.5 |
| 06/13/2017 | 685.55 | 694.94 | 684 | 691.66 |
| 06/14/2017 | 691.47 | 692.8 | 685.5 | 690.89 |
| 06/15/2017 | 680.36 | 701.32 | 680.35 | 698.01 |
| 06/16/2017 | 696.52 | 701.22 | 685 | 685.76 |
| 06/19/2017 | 695.37 | 707.84 | 691.39 | 702.19 |
| 06/20/2017 | 701.93 | 702 | 693.06 | 694.18 |
| 06/21/2017 | 699.99 | 702 | 690.27 | 699.78 |
| 06/22/2017 | 698.38 | 709.05 | 694.98 | 709.05 |
| 06/23/2017 | 707.6 | 717.19 | 705.64 | 712.21 |
| 06/26/2017 | 709.28 | 722.19 | 708.39 | 711.99 |
| 06/27/2017 | 711.11 | 711.11 | 691.35 | 695.24 |
| 06/28/2017 | 690.85 | 696.72 | 682.33 | 685.51 |
| 06/29/2017 | 682.72 | 683.76 | 668.49 | 683.69 |
| 06/30/2017 | 683 | 683 | 673.42 | 678.41 |
| 07/04/2017 | 664.99 | 680 | 660.42 | 662.59 |
| 07/05/2017 | 658.33 | 670.92 | 655 | 667.87 |
| 07/06/2017 | 665.01 | 667.6 | 655.08 | 659.99 |
| 07/07/2017 | 664.32 | 669.12 | 657.16 | 665.64 |
| 07/10/2017 | 658.09 | 665.31 | 658.09 | 659.06 |
| 07/11/2017 | 659.06 | 660.9 | 655.46 | 658.75 |
| 07/12/2017 | 662.66 | 665.53 | 657.48 | 657.7 |
| 07/13/2017 | 658.1 | 662.79 | 651 | 659.85 |
| 07/14/2017 | 662 | 662 | 654.51 | 655.2 |
| 07/17/2017 | 655 | 658.38 | 653.25 | 658 |
| 07/18/2017 | 653.26 | 664.3 | 652.01 | 662 |
| 07/19/2017 | 660.75 | 670.9 | 660.73 | 664.53 |
| 07/20/2017 | 667.88 | 668.47 | 661.22 | 664.44 |
| 07/21/2017 | 663.17 | 663.8 | 655.53 | 663.7 |
| 07/24/2017 | 662.9 | 682.05 | 655.68 | 682.05 |
| 07/25/2017 | 678.77 | 690.63 | 677.62 | 687.83 |
| 07/26/2017 | 688.51 | 708.72 | 688 | 696.57 |
| 07/27/2017 | 693.02 | 693.2 | 663.73 | 672 |
| 07/28/2017 | 672 | 678.98 | 663.56 | 669.99 |
| 07/31/2017 | 672.29 | 677.47 | 669.74 | 671.65 |
| 08/01/2017 | 674.44 | 682.5 | 671.22 | 679.99 |
| 08/02/2017 | 685 | 705.23 | 682.05 | 704.22 |
| 08/03/2017 | 697.3 | 702.79 | 692.41 | 696.65 |
| 08/04/2017 | 696.14 | 699.35 | 690.25 | 697.87 |
| 08/08/2017 | 694.51 | 697.45 | 683.07 | 695.7 |
| 08/09/2017 | 695.7 | 701.41 | 690.75 | 691.08 |
| 08/10/2017 | 690.09 | 690.09 | 684.02 | 684.02 |
| 08/11/2017 | 679.2 | 695.06 | 679.2 | 693.63 |
| 08/14/2017 | 698.99 | 704 | 696.37 | 704 |
| 08/15/2017 | 704.65 | 705.97 | 698.75 | 698.98 |
| 08/16/2017 | 700.51 | 713.94 | 700.22 | 700.55 |
| 08/17/2017 | 699.35 | 708.75 | 699.34 | 707.22 |
| 08/18/2017 | 703.88 | 704.21 | 698.03 | 701.76 |
| 08/21/2017 | 694.09 | 706.44 | 694.09 | 704.3 |
| 08/22/2017 | 704.3 | 704.43 | 694.75 | 694.75 |
| 08/23/2017 | 694.09 | 709.5 | 694.09 | 708.95 |
| 08/24/2017 | 709.89 | 710.5 | 695.34 | 695.34 |
| 08/25/2017 | 697.11 | 697.63 | 681.36 | 683.4 |
| 08/28/2017 | 683.99 | 693.85 | 679 | 688.86 |
| 08/29/2017 | 689.96 | 691.01 | 681.65 | 683.05 |
| 08/30/2017 | 683.78 | 689.15 | 681.29 | 685.83 |
| 08/31/2017 | 685.75 | 699.86 | 683.84 | 694.36 |
| 09/01/2017 | 699.1 | 704 | 685.26 | 691.24 |
| 09/05/2017 | 690 | 690 | 677.93 | 684.83 |
| 09/06/2017 | 686.41 | 686.99 | 673.32 | 680.31 |
| 09/07/2017 | 680.03 | 688.64 | 678.15 | 682.04 |
| 09/08/2017 | 682.05 | 685.39 | 675.12 | 679.18 |
| 09/11/2017 | 682.84 | 687 | 678.65 | 681.41 |
| 09/12/2017 | 682.1 | 693.47 | 680 | 689.13 |
| 09/13/2017 | 687.51 | 691.73 | 683.99 | 684.09 |
| 09/14/2017 | 681.33 | 688 | 679.27 | 684.67 |
| 09/15/2017 | 687.47 | 694.89 | 682.26 | 689.14 |
| 09/18/2017 | 690.45 | 691.42 | 682.92 | 687 |
| 09/19/2017 | 685.11 | 696 | 685.11 | 693.7 |
| 09/20/2017 | 693.02 | 694.38 | 686.1 | 689.45 |
| 09/21/2017 | 686.8 | 692 | 680 | 680.05 |
| 09/22/2017 | 677.56 | 680.21 | 669.19 | 674.33 |
| 09/25/2017 | 671.81 | 681.15 | 671 | 676.44 |
| 09/26/2017 | 672.81 | 681.7 | 672.81 | 681.25 |
| 09/27/2017 | 678.87 | 686.14 | 677.76 | 686.14 |
| 09/28/2017 | 681.55 | 685.51 | 677.5 | 678.24 |
| 09/29/2017 | 675.11 | 683.26 | 675.11 | 680.74 |
| 10/02/2017 | 681.01 | 701.56 | 681.01 | 691.53 |
| 10/03/2017 | 688.77 | 696.3 | 688.77 | 694.99 |
| 10/04/2017 | 692.1 | 700.97 | 692.1 | 700.01 |
| 10/05/2017 | 700.62 | 711.25 | 698 | 708.89 |
| 10/06/2017 | 706.51 | 711.01 | 706.49 | 709.43 |
| 10/10/2017 | 709.92 | 723.36 | 709.92 | 717.73 |
| 10/11/2017 | 718.06 | 722.11 | 715.14 | 719.64 |
| 10/12/2017 | 719.64 | 724.21 | 717.05 | 721.01 |
| 10/13/2017 | 720.04 | 725.15 | 718.68 | 724.86 |
| 10/16/2017 | 722.16 | 742 | 722.16 | 740.78 |
| 10/17/2017 | 742.36 | 742.63 | 733.79 | 737.98 |
| 10/18/2017 | 738.94 | 750.77 | 738.22 | 746.17 |
| 10/19/2017 | 746.89 | 749.78 | 739.28 | 748.99 |
| 10/20/2017 | 750.89 | 755.55 | 749.21 | 752.11 |
| 10/23/2017 | 752.12 | 755.75 | 752.12 | 753.65 |
| 10/24/2017 | 754.95 | 755.9 | 753.37 | 754.35 |
| 10/25/2017 | 752 | 757 | 752 | 754.81 |
| 10/26/2017 | 754.49 | 760.1 | 754 | 758 |
| 10/27/2017 | 733.01 | 750.78 | 733.01 | 740.23 |
| 10/30/2017 | 740.6 | 741.95 | 731.22 | 739 |
| 10/31/2017 | 736.14 | 749.31 | 733.96 | 733.98 |
| 11/01/2017 | 733.98 | 741.95 | 723.75 | 725.34 |
| 11/02/2017 | 728.51 | 739.43 | 725.66 | 738.78 |
| 11/03/2017 | 738.02 | 742.19 | 734.31 | 735.6 |
| 11/06/2017 | 735.83 | 735.83 | 725.49 | 725.65 |
| 11/07/2017 | 725.65 | 733.19 | 723.43 | 730.58 |
| 11/08/2017 | 731.12 | 737.21 | 720.67 | 721.51 |
| 11/09/2017 | 718.76 | 727.75 | 718.36 | 723.29 |
| 11/10/2017 | 724.4 | 732.8 | 724.4 | 728.08 |
| 11/13/2017 | 728.08 | 741 | 728.08 | 737.98 |
| 11/14/2017 | 733.74 | 739.25 | 727.87 | 730.11 |
| 11/15/2017 | 730.85 | 747.66 | 728.87 | 738.01 |
| 11/16/2017 | 736.19 | 743.83 | 733.5 | 741.37 |
| 11/17/2017 | 742.63 | 745.24 | 732.2 | 740.27 |
| 11/20/2017 | 738.57 | 749.65 | 738.05 | 747.09 |
| 11/21/2017 | 747.99 | 757.86 | 747.99 | 756.99 |
| 11/22/2017 | 756.2 | 760.58 | 744.86 | 760.47 |
| 11/23/2017 | 760.16 | 763.5 | 758.4 | 762 |
| 11/24/2017 | 763.23 | 776.78 | 763.23 | 776.78 |
| 11/27/2017 | 773.14 | 777.74 | 764.23 | 777.5 |
| 11/28/2017 | 775.95 | 791 | 775.95 | 778.63 |
| 11/29/2017 | 776.17 | 776.17 | 748.38 | 755.09 |
| 11/30/2017 | 755.09 | 762.04 | 747.03 | 755.68 |
| 12/01/2017 | 769.98 | 771.45 | 755.55 | 760.22 |
| 12/04/2017 | 760.22 | 760.22 | 736.08 | 749.23 |
| 12/05/2017 | 749.93 | 772 | 749.93 | 767.84 |
| 12/06/2017 | 761.11 | 773.23 | 761.11 | 763.15 |
| 12/07/2017 | 764.61 | 781.07 | 764.61 | 767.22 |
| 12/08/2017 | 774.06 | 786 | 773.15 | 785 |
| 12/11/2017 | 784.99 | 788 | 780.66 | 785 |
| 12/12/2017 | 783.07 | 784.6 | 776.34 | 779.15 |
| 12/13/2017 | 780.71 | 785.02 | 777.95 | 779.75 |
| 12/14/2017 | 781.5 | 781.5 | 765 | 771.09 |
| 12/15/2017 | 773.16 | 779.09 | 767.22 | 772.7 |
| 12/18/2017 | 775.47 | 780.05 | 766.34 | 768.14 |
| 12/19/2017 | 774.9 | 774.9 | 762.61 | 763.56 |
| 12/20/2017 | 763.54 | 773.91 | 761 | 771.4 |
| 12/21/2017 | 766.5 | 771.04 | 764.9 | 767.23 |
| 12/22/2017 | 765.22 | 769.65 | 759.06 | 767.34 |
| 12/27/2017 | 764.23 | 766.5 | 755.32 | 758.45 |
| 12/28/2017 | 760.59 | 764.16 | 756.12 | 760.01 |
| 12/29/2017 | 762.22 | 766 | 757.62 | 762.02 |