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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,202.3117
CLOSE 1,202.9392

Low

LOW 824.81

High

HIGH 1,440.86
DATEOPENHIGHLOWCLOSE
01/02/2019864.92873.01841.03850.71
01/03/2019848.99848.99824.81825.48
01/04/2019838.3853.09832.07842.67
01/07/2019851.08884.97839.58880.71
01/08/2019885.84903.55885.83889.35
01/09/2019896.76919.48894.08916.41
01/10/2019907.76918.44899.27911.03
01/11/2019909.95928898.22910.04
01/14/2019905.98922.48898915.79
01/15/2019918.77930.11916.42924.05
01/16/2019926.29926.73911.78918.37
01/17/2019918.78932.47915.72921.86
01/18/2019925947.76925940.98
01/21/2019941.05941.05912918
01/22/2019917.89933.55910927.99
01/23/2019928.79956.17926.67956.17
01/24/2019957.05963.39944.51961.36
01/25/2019964.1964.65950.96964.63
01/28/2019964.44988.87959.05982.54
01/29/2019988.871,007.54977.85980.68
01/30/2019987.34989.01968.92976.26
01/31/2019979.32998.17978.24980.62
02/01/2019980.58985.48972.46976.46
02/04/2019976.81998.49967.55992.19
02/05/2019999999989.88991.23
02/06/2019991.19995.86983.09983.73
02/07/2019983.91995.94983.91993.56
02/08/2019992.44997.97988.95993
02/11/2019992.961,004.52991.28991.28
02/12/20191,003.271,013.41988.041,011.72
02/13/20191,020.661,025991.46991.46
02/14/20191,0501,136.141,0501,132.67
02/15/20191,135.81,136.171,092.991,095.31
02/19/20191,095.311,147.921,075.011,132.24
02/20/20191,132.631,172.831,132.631,158.44
02/21/20191,158.661,173.011,152.11,159.97
02/22/20191,169.581,178.791,154.561,158.29
02/25/20191,159.671,160.261,109.331,123.35
02/26/20191,122.721,130.781,099.991,112.15
02/27/20191,111.821,117.221,103.861,114.8
02/28/20191,115.461,135.951,105.681,123.73
03/01/20191,129.761,159.151,129.761,141.59
03/04/20191,145.931,151.971,120.961,144.14
03/05/20191,145.141,1581,138.511,150
03/06/20191,165.211,172.831,137.781,160.38
03/07/20191,156.681,160.041,1331,143.08
03/08/20191,149.641,149.641,126.541,134.22
03/11/20191,135.871,141.691,1101,129.47
03/12/20191,133.41,133.421,115.791,122.35
03/13/20191,1291,133.861,114.521,114.52
03/14/20191,096.851,101.821,076.851,097.69
03/15/20191,099.321,111.641,085.421,106.56
03/18/20191,1101,112.191,097.671,109.41
03/19/20191,112.091,112.091,094.51,107.38
03/20/20191,105.021,120.881,1001,110.32
03/21/20191,102.61,1301,099.071,122.74
03/22/20191,116.961,118.751,088.511,103.49
03/25/20191,102.751,108.111,091.021,092.63
03/26/20191,129.881,129.881,097.131,120.75
03/27/20191,114.031,138.981,112.791,115.66
03/28/20191,111.651,142.451,111.441,134.98
03/29/20191,141.251,141.251,120.011,132.5
04/01/20191,143.371,155.121,140.561,151.15
04/02/20191,1601,185.391,158.391,182.44
04/03/20191,182.571,182.571,151.861,159.26
04/04/20191,175.311,176.931,145.291,152.61
04/05/20191,153.071,171.181,147.821,171.18
04/08/20191,167.821,172.171,147.951,168.51
04/09/20191,158.021,174.121,151.351,165.98
04/10/20191,158.821,195.251,158.821,175.56
04/11/20191,175.81,192.591,175.81,189.42
04/12/20191,196.211,2001,180.321,196.45
04/15/20191,196.451,196.451,168.11,174.49
04/16/20191,179.091,186.991,146.81,147
04/17/20191,161.31,171.611,1351,167.55
04/18/20191,167.771,181.491,161.581,181.49
04/22/20191,180.321,181.291,162.051,166.43
04/23/20191,178.971,188.461,167.111,185.37
04/24/20191,185.011,197.581,168.221,170.11
04/25/20191,168.681,176.621,151.031,176.62
04/26/20191,174.671,186.411,164.661,183.07
04/29/20191,183.261,200.591,180.811,197.33
04/30/20191,198.291,2101,179.991,182.07
05/01/20191,181.681,207.031,168.011,207.03
05/02/20191,169.971,195.561,146.461,187.66
05/03/20191,186.421,186.421,158.851,167.54
05/06/20191,152.081,1801,143.81,180
05/07/20191,171.821,175.221,127.891,139.06
05/08/20191,138.011,1541,131.61,150.67
05/09/20191,139.261,150.951,133.361,146.95
05/10/20191,143.761,158.081,120.351,152.07
05/13/20191,144.931,159.081,135.11,147.85
05/14/20191,1501,168.51,1501,165.87
05/15/20191,158.571,177.91,158.571,174.78
05/16/20191,175.51,194.751,175.51,192.43
05/17/20191,187.051,210.211,1851,200.02
05/21/20191,199.41,199.41,156.361,182.22
05/22/20191,173.271,213.061,173.271,209.23
05/23/20191,194.51,213.341,188.761,210
05/24/20191,200.011,225.051,197.791,202.85
05/27/20191,197.251,203.991,187.11,203.99
05/28/20191,199.231,226.061,194.441,195.02
05/29/20191,189.051,209.991,1601,165.13
05/30/20191,163.541,184.251,1501,184.24
05/31/20191,177.11,177.11,155.031,170.36
06/03/20191,160.111,180.021,134.451,148.92
06/04/20191,152.021,152.651,133.671,146.31
06/05/20191,148.861,173.151,137.211,162.07
06/06/20191,165.011,175.341,150.011,167.2
06/07/20191,166.521,188.851,166.521,182.79
06/10/20191,185.021,211.651,185.011,208.02
06/11/20191,213.91,218.141,193.91,208.52
06/12/20191,202.891,208.341,189.631,197.16
06/13/20191,200.471,200.471,180.121,189.09
06/14/20191,1851,205.781,173.221,202.5
06/17/20191,202.131,222.361,202.131,218.94
06/18/20191,226.271,245.641,2241,239.87
06/19/20191,239.411,239.871,210.011,223.47
06/20/20191,230.491,242.321,220.041,226.68
06/21/20191,222.241,222.91,196.611,219.58
06/24/20191,216.181,2281,204.51,223.93
06/25/20191,217.681,222.51,191.461,207.27
06/26/20191,210.441,210.491,188.641,201.66
06/27/20191,202.541,225.181,198.711,220.25
06/28/20191,220.361,237.131,211.051,234.25
07/02/20191,234.261,234.991,211.81,225.99
07/03/20191,225.311,254.971,221.411,250.31
07/04/20191,2551,264.581,242.781,245.4
07/05/20191,239.381,249.441,2281,244.19
07/08/20191,249.41,257.061,230.331,250.91
07/09/20191,253.511,265.061,238.611,243.79
07/10/20191,248.181,267.391,233.931,244.58
07/11/20191,253.011,254.031,228.811,244.85
07/12/20191,242.821,2521,235.771,245.33
07/15/20191,245.331,266.091,238.391,261.52
07/16/20191,260.481,260.481,232.391,244.12
07/17/20191,244.081,249.941,235.521,236.29
07/18/20191,235.461,249.551,235.461,247.58
07/19/20191,250.71,2661,235.981,237.81
07/22/20191,2421,257.951,2421,246.92
07/23/20191,246.341,256.211,243.881,253.17
07/24/20191,248.171,284.231,248.171,282.08
07/25/20191,281.511,281.511,253.991,265.67
07/26/20191,271.71,320.311,271.71,288.4
07/29/20191,287.611,287.611,248.41,254.28
07/30/20191,252.31,275.191,252.31,256.21
07/31/20191,258.291,263.971,232.551,255.69
08/01/20191,255.341,295.991,252.151,266.53
08/02/20191,259.791,267.321,239.381,262.44
08/06/20191,250.511,2851,232.061,258.02
08/07/20191,251.371,277.511,242.021,269.95
08/08/20191,272.831,295.721,272.831,285.77
08/09/20191,284.181,284.991,2601,264.99
08/12/20191,267.121,271.661,253.321,260
08/13/20191,255.711,268.121,255.711,261.64
08/14/20191,2641,2641,210.451,233.18
08/15/20191,234.91,261.561,227.691,243.16
08/16/20191,256.151,262.531,249.561,254.99
08/19/20191,263.151,2801,256.681,261.02
08/20/20191,255.741,276.291,255.741,269.47
08/21/20191,276.251,286.491,273.531,279.34
08/22/20191,281.551,298.841,273.481,294.55
08/23/20191,290.971,310.461,243.021,246.29
08/26/20191,253.131,2651,251.511,254.38
08/27/20191,256.931,286.341,256.931,282.6
08/28/20191,278.221,294.481,266.991,284.7
08/29/20191,290.421,301.881,288.071,289.14
08/30/20191,295.161,303.651,280.121,296.71
09/03/20191,296.711,3051,2751,284.64
09/04/20191,288.141,3051,288.141,298.96
09/05/20191,303.781,325.951,296.021,320.03
09/06/20191,317.11,325.321,300.511,303.81
09/09/20191,304.071,304.071,288.561,290.8
09/10/20191,289.421,289.421,260.241,260.62
09/11/20191,260.681,280.981,260.681,276.23
09/12/20191,277.681,301.071,277.011,292.08
09/13/20191,292.31,298.991,286.471,288.92
09/16/20191,284.991,295.371,279.151,292
09/17/20191,288.241,293.81,284.71,288.69
09/18/20191,292.651,299.791,283.871,294.33
09/19/20191,297.941,315.081,293.321,306.92
09/20/20191,312.11,333.091,285.281,286.01
09/23/20191,285.931,307.251,285.931,299.37
09/24/20191,299.641,309.841,286.731,300.51
09/25/20191,293.031,309.681,284.921,305
09/26/20191,307.51,329.781,295.511,320.02
09/27/20191,320.981,324.511,301.011,310.4
09/30/20191,310.551,3351,310.551,323.15
10/01/20191,327.441,3501,307.421,309.48
10/02/20191,308.761,315.831,2921,310.96
10/03/20191,310.961,332.821,305.521,323.56
10/04/20191,332.11,347.411,326.371,333.46
10/07/20191,332.861,343.391,324.961,336.81
10/08/20191,336.31,336.31,321.821,321.89
10/09/20191,323.621,352.41,320.021,337.95
10/10/20191,338.371,352.831,333.021,337.26
10/11/20191,344.741,344.751,328.061,331.99
10/15/20191,335.281,356.821,328.511,345.29
10/16/20191,345.31,354.551,330.41,330.4
10/17/20191,332.131,336.21,305.671,307.49
10/18/20191,317.991,317.991,284.451,288.5
10/21/20191,296.091,310.81,276.551,304.98
10/22/20191,307.771,3101,291.891,296.25
10/23/20191,291.421,303.051,285.011,290.94
10/24/20191,294.391,307.471,290.91,303.94
10/25/20191,302.551,316.021,300.31,305.01
10/28/20191,307.871,310.281,290.351,291.99
10/29/20191,291.421,300.491,279.521,281.98
10/30/20191,284.521,319.441,282.221,308.93
10/31/20191,310.41,331.921,291.161,300.83
11/01/20191,317.051,3251,296.321,307.23
11/04/20191,310.761,316.351,292.51,305.87
11/05/20191,308.111,308.111,2601,263.34
11/06/20191,263.131,263.131,234.651,253.1
11/07/20191,2531,255.591,238.591,242
11/08/20191,2481,282.141,247.191,277.06
11/11/20191,274.231,297.961,268.191,293.7
11/12/20191,295.991,299.971,274.251,290.51
11/13/20191,288.921,328.461,288.591,321.7
11/14/20191,323.051,341.951,3201,327.82
11/15/20191,330.911,344.371,328.511,342.13
11/18/20191,339.541,358.871,339.481,355.75
11/19/20191,356.191,3701,355.91,362.95
11/20/20191,363.291,383.611,363.291,376.01
11/21/20191,370.131,397.651,370.131,394.62
11/22/20191,397.621,4131,382.31,400.03
11/25/20191,398.151,416.51,398.141,414
11/26/20191,417.331,4361,412.871,435.77
11/27/20191,440.261,440.861,422.461,425.05
11/28/20191,427.671,430.551,4231,425.5
11/29/20191,425.51,430.771,416.721,420.01
12/02/20191,419.951,4251,392.71,392.71
12/03/20191,382.071,394.031,366.351,366.54
12/04/20191,379.891,386.171,356.11,372.5
12/05/20191,364.051,378.951,358.821,364.47
12/06/20191,371.51,372.651,348.861,351.68
12/09/20191,351.381,363.921,298.051,304.47
12/10/20191,306.861,315.031,273.861,278.81
12/11/20191,283.691,359.431,270.021,278.8
12/12/20191,278.771,288.881,264.61,276.88
12/13/20191,275.311,2801,264.151,266.87
12/16/20191,267.781,280.981,255.751,255.75
12/17/20191,266.511,276.51,2491,249.36
12/18/20191,244.151,263.391,222.921,235.47
12/19/20191,238.791,301.81,235.421,289.25
12/20/20191,292.71,335.141,2801,331.09
12/23/20191,330.511,330.511,280.91,290.55
12/24/20191,290.571,290.571,2711,276.02
12/27/20191,277.61,282.341,259.461,273.06
12/30/20191,272.491,280.81,266.51,269.12
12/31/20191,265.361,276.41,249.31,261.16