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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,471.7609
CLOSE 1,472.4107

Low

LOW 1,076.34

High

HIGH 1,789.63
DATEOPENHIGHLOWCLOSE
01/02/20201,268.291,293.551,249.281,273.12
01/03/20201,269.891,278.641,255.111,262.99
01/06/20201,242.051,288.151,242.051,286.93
01/07/20201,297.991,332.851,291.981,326.24
01/08/20201,327.621,347.581,327.621,346.23
01/09/20201,351.551,368.721,346.241,363.51
01/10/20201,367.941,372.531,344.991,352.38
01/13/20201,347.721,377.051,3201,369.56
01/14/20201,359.991,371.591,346.251,355
01/15/20201,357.021,365.81,338.651,347.21
01/16/20201,355.791,355.851,341.281,350
01/17/20201,359.731,362.941,339.691,349.99
01/20/20201,349.451,356.491,322.31,352.02
01/21/20201,349.41,400.011,335.781,396.84
01/22/20201,399.041,413.951,395.311,403.61
01/23/20201,411.271,414.861,384.441,396.5
01/24/20201,401.991,405.951,388.881,394.9
01/27/20201,372.571,404.941,364.981,378.72
01/28/20201,381.141,394.681,367.261,392.94
01/29/20201,396.591,398.991,374.411,376.36
01/30/20201,373.581,388.671,366.761,383.26
01/31/20201,374.531,391.671,365.561,391.05
02/03/20201,397.171,433.871,390.211,418.89
02/04/20201,430.031,465.951,428.541,458.77
02/05/20201,470.641,473.041,435.41,450.11
02/06/20201,449.361,472.991,445.351,471.7
02/07/20201,465.121,485.951,459.011,469.11
02/10/20201,465.481,487.991,465.481,484.08
02/11/20201,484.081,485.051,4631,480.82
02/12/20201,487.081,503.931,473.191,493.65
02/13/20201,489.391,524.421,482.821,511.49
02/14/20201,480.51,484.451,464.571,473.13
02/18/20201,467.941,469.461,456.251,460.03
02/19/20201,467.31,4701,440.051,454.33
02/20/20201,453.771,462.111,432.021,457.08
02/21/20201,455.591,455.591,425.71,433.22
02/24/20201,392.11,416.561,333.161,406.18
02/25/20201,409.391,417.041,370.621,372.3
02/26/20201,3701,409.871,3701,388.95
02/27/20201,363.821,410.731,348.851,402.09
02/28/20201,377.011,395.61,328.121,367.43
03/02/20201,367.431,376.821,335.021,373.96
03/03/20201,380.71,387.111,339.81,362.07
03/04/20201,378.951,396.791,378.951,387
03/05/20201,368.541,4201,351.211,397.21
03/06/20201,379.151,379.151,3261,336.79
03/09/20201,2651,332.361,253.31,270.22
03/10/20201,310.341,323.531,297.971,318.01
03/11/20201,276.581,316.631,276.581,300
03/12/20201,250.621,287.811,202.781,231.58
03/13/20201,275.441,286.231,1981,280.27
03/16/20201,204.371,2701,076.341,172.65
03/17/20201,172.671,258.81,152.771,182.12
03/18/20201,1521,219.051,1001,144.07
03/19/20201,136.381,256.071,109.751,239.87
03/20/20201,230.321,254.921,150.431,182.31
03/23/20201,193.891,204.991,078.021,156.96
03/24/20201,187.461,2501,161.681,240
03/25/20201,243.511,298.531,197.451,207.69
03/26/20201,208.591,255.191,2001,255.19
03/27/20201,226.261,226.261,1851,207.28
03/30/20201,220.891,279.691,220.011,275.9
03/31/20201,274.991,310.111,260.591,279.02
04/01/20201,249.611,292.91,248.961,289.71
04/02/20201,289.711,3001,251.241,274.15
04/03/20201,298.941,298.941,2251,248
04/06/20201,2991,2991,238.71,263.18
04/07/20201,294.971,309.331,265.051,292.15
04/08/20201,300.611,3391,300.611,332.68
04/09/20201,332.51,332.51,277.41,290.78
04/13/20201,281.021,291.961,267.411,289.54
04/14/20201,289.531,338.251,285.311,320.5
04/15/20201,299.991,328.991,299.961,304.33
04/16/20201,307.31,339.671,297.071,334.8
04/17/20201,347.111,374.981,339.451,369.95
04/20/20201,353.761,436.851,353.761,418.85
04/21/20201,408.331,431.781,324.711,324.71
04/22/20201,336.761,3501,315.81,346.63
04/23/20201,3411,3801,335.141,353.39
04/24/20201,360.381,363.161,332.551,350
04/27/20201,355.081,376.251,334.431,354.56
04/28/20201,363.471,363.471,337.41,355.69
04/29/20201,384.171,398.991,3451,356.12
04/30/20201,350.881,360.491,310.611,338.53
05/01/20201,337.141,355.481,322.591,350.75
05/04/20201,350.751,391.791,350.751,359.84
05/05/20201,385.631,386.141,356.641,370.28
05/06/20201,371.941,399.151,371.941,389.45
05/07/20201,397.071,402.381,385.011,402.38
05/08/20201,424.991,465.651,4001,465.09
05/11/20201,4651,487.61,4401,483.19
05/12/20201,476.651,489.531,4151,460.82
05/13/20201,4801,497.981,444.931,462.58
05/14/20201,4701,4701,435.31,449.03
05/15/20201,421.671,460.881,421.671,460.36
05/19/20201,461.51,491.31,4511,489.39
05/20/20201,519.311,5451,475.011,533.77
05/21/20201,524.351,555.731,503.111,532.43
05/22/20201,532.811,583.171,532.811,575.67
05/25/20201,563.891,618.941,563.891,592.26
05/26/20201,637.11,637.11,577.081,600.86
05/27/20201,627.21,631.51,495.331,528.3
05/28/20201,505.521,561.561,505.521,539.16
05/29/20201,514.031,572.811,514.031,565.13
06/01/20201,565.131,573.51,510.751,522.35
06/02/20201,522.351,528.911,493.231,523.45
06/03/20201,533.521,538.21,515.811,532.35
06/04/20201,5201,540.21,512.61,515.39
06/05/20201,537.961,537.961,484.591,499.44
06/08/20201,488.011,518.791,480.011,505.07
06/09/20201,487.811,513.41,485.241,501.7
06/10/20201,490.011,520.51,4901,514.14
06/11/20201,4911,507.621,480.71,481.38
06/12/20201,5001,511.831,465.061,471.03
06/15/20201,461.191,491.711,413.131,481.8
06/16/20201,491.91,516.791,489.961,499.62
06/17/20201,511.921,511.921,498.421,498.42
06/18/20201,498.421,5081,4861,500
06/19/20201,5001,5001,468.21,471.8
06/22/20201,475.111,498.91,467.151,498.03
06/23/20201,496.051,531.81,496.041,510.68
06/24/20201,510.681,532.261,493.331,500
06/25/20201,5001,529.31,491.231,529.3
06/26/20201,529.31,561.111,519.881,526.58
06/29/20201,5301,564.111,521.51,540
06/30/20201,530.031,543.811,5151,532.89
07/02/20201,545.011,562.351,530.011,551.02
07/03/20201,548.751,565.861,544.191,545.01
07/06/20201,571.641,598.591,5601,566.74
07/07/20201,571.391,585.681,555.051,568.81
07/08/20201,576.511,634.991,576.511,624.99
07/09/20201,616.721,632.521,610.361,629.34
07/10/20201,610.321,625.171,597.31,611.99
07/13/20201,612.011,630.141,5981,605
07/14/20201,603.911,603.911,567.971,594.87
07/15/20201,604.991,621.951,5901,603.5
07/16/20201,598.821,6001,571.661,578.14
07/17/20201,5781,612.531,560.021,601.75
07/20/20201,601.611,6281,595.751,599.49
07/21/20201,608.121,609.981,568.721,570.33
07/22/20201,570.331,598.931,562.121,572.36
07/23/20201,574.121,6101,560.11,561.61
07/24/20201,560.11,560.221,538.431,546.32
07/27/20201,5451,568.11,533.011,561.94
07/28/20201,569.951,571.481,552.61,566.41
07/29/20201,559.011,577.331,524.41,537.5
07/30/20201,506.751,591.681,506.751,590.01
07/31/20201,5801,585.261,552.41,584.37
08/04/20201,603.981,606.681,575.311,599.1
08/05/20201,617.721,617.721,584.011,590
08/06/20201,589.941,637.221,589.941,631.83
08/07/20201,615.511,631.561,5481,552.7
08/10/20201,552.721,552.721,505.11,516
08/11/20201,525.161,589.491,511.521,559.83
08/12/20201,5701,5841,531.521,543.71
08/13/20201,539.011,553.471,509.011,518.29
08/14/20201,518.61,5251,511.061,518.58
08/17/20201,528.251,530.11,502.171,510.55
08/18/20201,507.161,521.551,500.891,504.25
08/19/20201,505.571,541.481,501.111,505.99
08/20/20201,507.81,559.961,507.81,559.22
08/21/20201,558.891,564.981,530.991,539.61
08/24/20201,539.691,555.091,520.591,530.27
08/25/20201,529.811,544.281,502.381,502.67
08/26/20201,507.621,553.081,507.621,552.03
08/27/20201,544.631,571.641,525.671,526.13
08/28/20201,539.891,539.991,508.771,509.06
08/31/20201,511.251,5231,498.021,509.99
09/01/20201,514.761,542.531,506.991,540.45
09/02/20201,546.731,557.941,527.521,546.02
09/03/20201,532.61,536.011,5081,518.47
09/04/20201,526.661,530.451,466.11,472.81
09/08/20201,469.971,489.141,449.651,480.44
09/09/20201,480.751,520.081,480.751,516.79
09/10/20201,516.791,5401,490.41,505.77
09/11/20201,505.791,522.551,479.681,504.02
09/14/20201,509.751,532.241,501.151,508.19
09/15/20201,5251,5251,501.531,507.53
09/16/20201,510.861,524.91,488.091,489.23
09/17/20201,4881,499.711,464.951,471
09/18/20201,479.011,488.621,451.451,460.41
09/21/20201,4501,476.681,440.061,474.47
09/22/20201,491.151,508.521,476.851,508.49
09/23/20201,532.581,532.581,495.131,495.38
09/24/20201,493.21,521.321,455.11,515.62
09/25/20201,515.981,577.081,515.981,550.75
09/28/20201,563.611,574.91,494.241,520.04
09/29/20201,517.761,526.851,505.81,506.63
09/30/20201,506.631,533.311,474.031,479.63
10/01/20201,494.791,547.581,494.781,531.06
10/02/20201,523.971,533.521,508.481,528.09
10/05/20201,527.271,543.121,5201,543.12
10/06/20201,542.81,546.951,521.161,521.16
10/07/20201,526.81,533.261,505.011,526.78
10/08/20201,530.161,5321,518.781,522.58
10/09/20201,522.661,527.21,512.761,513.85
10/13/20201,526.691,543.751,525.631,537.75
10/14/20201,539.011,543.51,509.31,510.13
10/15/20201,509.431,518.531,502.011,506.75
10/16/20201,512.611,537.021,512.611,521.49
10/19/20201,520.551,5401,515.521,530.69
10/20/20201,531.061,533.011,498.441,498.44
10/21/20201,5001,523.791,494.941,498
10/22/20201,500.691,505.21,469.571,472.22
10/23/20201,482.191,482.191,437.811,460.76
10/26/20201,460.481,460.481,428.221,446.95
10/27/20201,454.991,454.991,415.011,420.05
10/28/20201,411.911,416.371,385.151,387.95
10/29/20201,402.361,416.061,366.661,407.02
10/30/20201,398.231,406.411,384.511,398.59
11/02/20201,400.421,438.751,370.891,380
11/03/20201,444.51,491.121,4301,447.87
11/04/20201,481.281,519.041,4601,516.97
11/05/20201,539.971,539.971,517.311,531.72
11/06/20201,540.041,580.31,5141,572.59
11/09/20201,600.121,612.531,522.581,522.72
11/10/20201,511.761,539.041,459.991,477.76
11/11/20201,481.751,521.641,4801,499.07
11/12/20201,501.071,506.791,471.51,472.47
11/13/20201,473.861,512.911,473.861,502.16
11/16/20201,5001,5051,485.061,493.72
11/17/20201,495.511,538.081,495.511,533.39
11/18/20201,534.911,551.961,518.491,545.74
11/19/20201,546.221,5751,538.151,551.77
11/20/20201,556.631,607.421,550.21,601.38
11/23/20201,606.231,634.241,580.31,634.24
11/24/20201,635.521,644.731,618.571,620.09
11/25/20201,632.991,641.041,6001,603.94
11/26/20201,599.511,618.361,588.971,610.02
11/27/20201,610.011,620.321,596.61,620.32
11/30/20201,600.011,6401,599.491,608.28
12/01/20201,623.181,667.91,603.371,608.19
12/02/20201,608.191,624.891,586.851,607.79
12/03/20201,599.591,628.221,590.011,614.2
12/04/20201,608.381,611.161,572.351,589.07
12/07/20201,615.71,638.431,591.771,629.24
12/08/20201,618.511,634.51,617.311,628.87
12/09/20201,628.871,647.581,622.841,642.75
12/10/20201,628.821,655.681,622.011,652.9
12/11/20201,636.011,649.971,599.31,621.97
12/14/20201,622.191,675.61,622.181,668.18
12/15/20201,678.171,689.321,6361,640.61
12/16/20201,632.111,665.221,632.111,635.84
12/17/20201,647.991,670.631,641.321,641.32
12/18/20201,640.371,665.11,636.731,645.75
12/21/20201,650.011,702.451,6251,695.31
12/22/20201,694.311,789.631,694.31,773.76
12/23/20201,764.811,764.811,687.221,687.22
12/24/20201,673.81,715.551,658.831,671.52
12/29/20201,676.121,687.161,641.31,660.96
12/30/20201,697.511,697.511,645.161,648.73
12/31/20201,648.251,665.161,647.211,652.92