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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,934.9642
CLOSE 1,933.4207

Low

LOW 1,530.35

High

HIGH 2,385.8
DATEOPENHIGHLOWCLOSE
01/04/20211,669.991,681.211,635.791,642.41
01/05/20211,662.31,664.751,628.641,656.16
01/06/20211,652.391,657.151,626.781,637.64
01/07/20211,635.011,649.141,619.121,629.12
01/08/20211,629.561,661.21,625.911,647.33
01/11/20211,634.61,649.981,611.011,623.39
01/12/20211,618.091,647.641,600.81,614.99
01/13/20211,623.791,634.441,599.991,611.42
01/14/20211,611.81,636.241,602.091,602.09
01/15/20211,609.591,629.391,603.641,603.64
01/18/20211,608.631,621.531,6001,616.5
01/19/20211,6101,652.581,609.021,639.15
01/20/20211,665.651,678.281,635.921,659.13
01/21/20211,651.651,656.821,627.881,630.01
01/22/20211,635.991,635.991,598.021,624.05
01/25/20211,635.071,647.171,597.841,628
01/26/20211,6281,6281,592.421,592.42
01/27/20211,583.71,588.891,530.351,553.46
01/28/20211,574.21,624.21,561.21,616.09
01/29/20211,616.111,616.111,553.221,557.78
02/01/20211,586.971,638.61,567.841,630.01
02/02/20211,666.161,673.711,637.291,665.37
02/03/20211,652.871,661.91,609.281,612.55
02/04/20211,6421,6421,594.871,611.94
02/05/20211,624.581,632.881,5801,592.43
02/08/20211,603.981,626.651,603.981,606.41
02/09/20211,595.651,616.991,592.811,596.34
02/10/20211,6001,623.361,573.511,613.5
02/11/20211,629.281,629.281,590.041,620
02/12/20211,619.961,624.991,598.511,613.99
02/16/20211,625.211,689.891,625.211,670
02/17/20211,674.991,692.531,656.861,686.95
02/18/20211,694.51,735.951,682.51,726.82
02/19/20211,745.991,745.991,708.641,724.27
02/22/20211,703.151,719.981,689.691,699.55
02/23/20211,695.611,715.251,642.451,704.54
02/24/20211,691.831,709.051,664.361,698.46
02/25/20211,685.681,705.781,661.271,675.9
02/26/20211,675.91,691.81,647.721,647.72
03/01/20211,679.981,721.151,637.321,701.28
03/02/20211,711.861,711.91,671.61,695.55
03/03/20211,705.651,705.651,6501,655.88
03/04/20211,652.171,652.181,601.11,623.15
03/05/20211,635.51,695.581,614.781,671.09
03/08/20211,674.181,687.351,664.151,673.96
03/09/20211,682.051,756.581,682.051,738.23
03/10/20211,750.21,750.21,705.531,706.12
03/11/20211,750.21,750.21,711.411,719.81
03/12/20211,701.071,720.931,689.131,703.19
03/15/20211,706.941,712.691,7001,710.03
03/16/20211,724.991,764.921,715.081,736.13
03/17/20211,751.391,751.391,701.831,722.08
03/18/20211,721.641,721.641,691.861,706.05
03/19/20211,701.671,721.751,6901,703.54
03/22/20211,703.541,761.221,703.541,759.62
03/23/20211,758.141,796.21,740.231,760.9
03/24/20211,763.051,775.381,731.071,734.69
03/25/20211,7201,747.641,672.031,727.93
03/26/20211,732.391,740.011,696.891,720.63
03/29/20211,690.011,736.921,690.011,728.4
03/30/20211,721.151,748.841,721.151,746.89
03/31/20211,731.111,781.911,730.011,755.04
04/01/20211,771.061,796.011,755.781,794
04/05/20211,7941,810.851,782.41,786.29
04/06/20211,786.31,831.431,755.981,782.68
04/07/20211,779.341,806.31,779.341,794.89
04/08/20211,795.951,834.751,794.751,834.75
04/09/20211,823.771,881.071,808.11,879.11
04/12/20211,845.81,921.781,845.791,914.12
04/13/20211,917.281,917.351,8871,900.26
04/14/20211,901.941,915.861,869.281,891.47
04/15/20211,898.691,9101,877.741,907.55
04/16/20211,9151,9151,887.721,898.08
04/19/20211,891.031,891.031,819.741,830
04/20/20211,832.661,841.341,790.051,808.82
04/21/20211,829.261,870.981,816.491,865.17
04/22/20211,854.011,861.941,826.411,857.44
04/23/20211,874.991,890.791,834.821,838.52
04/26/20211,847.861,886.981,810.731,847.68
04/27/20211,873.791,873.791,838.871,840.01
04/28/20211,841.211,858.281,834.691,834.94
04/29/20211,860.991,860.991,821.411,828.87
04/30/20211,818.011,835.051,787.591,803.93
05/03/20211,858.971,858.971,812.821,828.39
05/04/20211,849.591,850.011,805.011,820.76
05/05/20211,8451,859.41,8091,809
05/06/20211,8251,835.461,797.961,806.85
05/07/20211,8301,835.611,773.531,802.86
05/10/20211,802.81,8201,759.141,759.14
05/11/20211,7001,761.511,6901,721.43
05/12/20211,701.531,774.451,699.471,763.6
05/13/20211,786.821,786.821,713.41,752.6
05/14/20211,769.41,769.41,719.111,733.08
05/17/20211,757.831,766.391,7051,714.21
05/18/20211,726.071,7331,716.891,719.46
05/19/20211,719.461,7301,677.441,728.96
05/20/20211,745.591,8001,727.861,786.28
05/21/20211,781.981,781.991,734.431,759.73
05/25/20211,774.891,791.841,742.011,755.27
05/26/20211,755.311,770.471,746.051,758.96
05/27/20211,758.921,762.331,730.011,737.73
05/28/20211,742.781,753.641,733.881,733.88
05/31/20211,740.371,741.941,716.741,716.74
06/01/20211,744.991,773.781,726.011,753.65
06/02/20211,753.651,765.881,741.341,742.21
06/03/20211,742.211,774.861,733.241,759.52
06/04/20211,770.721,770.721,757.871,764.46
06/07/20211,779.711,779.711,730.921,758.76
06/08/20211,758.761,782.351,746.691,767.23
06/09/20211,779.411,785.631,751.541,772.76
06/10/20211,778.111,779.281,743.611,769.81
06/11/20211,788.081,791.151,761.11,779.99
06/14/20211,7751,817.441,7651,809.4
06/15/20211,809.41,858.51,800.341,817.65
06/16/20211,838.651,838.651,805.381,805.49
06/17/20211,818.91,8751,818.91,835
06/18/20211,834.871,889.561,815.31,847.89
06/21/20211,847.931,865.61,825.741,846.34
06/22/20211,846.341,9001,846.341,881.14
06/23/20211,879.331,892.331,864.11,885.85
06/24/20211,885.851,906.041,878.51,878.5
06/25/20211,892.451,892.451,865.851,887.83
06/28/20211,887.831,897.491,871.951,894.88
06/29/20211,876.741,9051,876.731,894.65
06/30/20211,9111,916.751,870.41,877.41
07/02/20211,887.081,9101,846.21,881
07/05/20211,893.991,906.11,871.851,905
07/06/20211,905.371,910.591,874.621,894.99
07/07/20211,911.211,941.981,896.051,909.09
07/08/20211,903.951,903.951,864.541,897.81
07/09/20211,913.071,926.91,904.81,919.74
07/12/20211,9151,921.321,903.011,911.36
07/13/20211,895.091,945.871,895.091,912.53
07/14/20211,940.371,947.61,912.441,913.57
07/15/20211,913.781,934.991,904.481,929.99
07/16/20211,929.991,932.071,907.441,907.44
07/19/20211,906.991,922.091,902.081,905.45
07/20/20211,924.891,928.521,908.861,917.52
07/21/20211,915.921,917.691,903.581,909.24
07/22/20211,910.591,922.081,896.311,918.09
07/23/20211,918.051,942.881,918.051,928.54
07/26/20211,933.061,933.061,905.891,920.03
07/27/20211,934.961,954.591,927.661,931.07
07/28/20211,931.831,956.71,931.831,942.74
07/29/20211,947.881,958.811,940.361,954.61
07/30/20211,954.992,004.391,950.171,998.43
08/03/20212,056.642,056.641,965.852,000
08/04/20212,031.192,031.191,987.792,025.03
08/05/20212,016.672,050.492,013.642,038.81
08/06/20212,000.022,055.142,000.022,038.26
08/09/20212,0652,0652,014.852,031.81
08/10/20212,031.812,045.212,019.22,025.59
08/11/20212,024.962,040.132,013.52,033.17
08/12/20212,033.172,062.112,025.22,047.55
08/13/20212,048.072,076.212,0482,057.07
08/16/20212,060.012,076.962,050.342,067.01
08/17/20212,060.012,091.142,060.012,076.77
08/18/20212,066.012,104.92,064.982,073.58
08/19/20212,045.022,104.262,045.012,097.09
08/20/20212,097.092,151.152,097.092,149.76
08/23/20212,149.992,179.762,131.812,162.15
08/24/20212,180.192,180.192,133.862,142.6
08/25/20212,147.592,153.962,118.142,146.25
08/26/20212,152.592,152.62,113.452,119.99
08/27/20212,091.242,138.82,089.212,130.77
08/30/20212,129.882,155.072,125.092,145.58
08/31/20212,145.642,164.652,130.982,138.19
09/01/20212,1352,180.822,129.982,166.74
09/02/20212,1752,210.892,167.852,186.42
09/03/20212,2102,211.752,180.552,192.52
09/07/20212,218.992,227.142,179.272,210
09/08/20212,220.992,220.992,179.962,192.95
09/09/20212,208.992,213.042,195.452,204.35
09/10/20212,211.992,238.042,196.812,220.31
09/13/20212,2402,2402,186.182,189.15
09/14/20212,188.952,214.592,178.532,184.42
09/15/20212,166.72,203.552,166.72,196.48
09/16/20212,196.482,207.492,182.992,196.98
09/17/20212,151.012,197.782,151.012,181.32
09/20/20212,180.012,199.392,1622,196.19
09/21/20212,215.992,215.992,1572,185.46
09/22/20212,185.452,193.82,156.932,174.9
09/23/20212,189.972,200.782,173.852,196.75
09/24/20212,199.972,199.972,162.372,177.54
09/27/20212,161.052,1672,132.592,154.42
09/28/20212,1002,128.792,054.732,095.81
09/29/20212,129.992,129.992,076.662,076.66
09/30/20212,066.012,115.992,066.012,075.02
10/01/20212,056.012,103.772,054.322,090.95
10/04/20212,058.442,078.522,023.652,061.83
10/05/20212,062.012,091.092,037.362,037.38
10/06/20212,0402,077.852,0402,071.56
10/07/20212,091.492,126.272,090.672,117.43
10/08/20212,118.252,127.042,084.512,084.53
10/12/20212,084.592,114.072,084.592,089.25
10/13/20212,081.052,139.622,081.052,131.73
10/14/20212,158.42,185.92,144.352,172.22
10/15/20212,150.612,170.822,148.552,165.17
10/18/20212,156.212,229.252,156.212,223.53
10/19/20212,2452,2452,1992,201.72
10/20/20212,201.722,227.822,1902,212.62
10/21/20212,227.982,247.82,221.342,242.74
10/22/20212,242.732,248.832,229.272,244.36
10/25/20212,270.072,270.072,236.12,246.08
10/26/20212,267.492,267.492,208.042,219.12
10/27/20212,203.082,223.922,168.972,173.83
10/28/20212,1552,236.22,1552,231.52
10/29/20212,2202,230.092,172.732,174.99
11/01/20212,191.422,201.332,175.872,185.7
11/02/20212,1952,210.552,1882,190.48
11/03/20212,190.542,191.32,167.852,173.9
11/04/20212,199.982,199.982,153.532,162.53
11/05/20212,100.022,194.922,100.022,157.87
11/08/20212,1712,215.592,169.192,198.09
11/09/20212,209.22,213.582,178.972,189.05
11/10/20212,217.512,217.512,161.692,169.4
11/11/20212,194.992,195.432,154.072,156.03
11/12/20212,140.822,195.332,140.822,192.79
11/15/20212,1922,205.392,164.672,165.04
11/16/20212,180.992,221.132,177.952,203.81
11/17/20212,219.992,236.412,193.792,229.67
11/18/20212,234.982,234.982,209.42,227.77
11/19/20212,224.72,267.962,207.872,249.95
11/22/20212,255.612,264.422,203.992,204
11/23/20212,218.972,232.892,168.742,192.99
11/24/20212,192.492,234.52,180.762,225.08
11/25/20212,211.012,252.572,211.012,232.15
11/26/20212,2352,246.352,191.52,194.86
11/29/20212,174.22,219.372,174.22,205.32
11/30/20212,239.992,247.252,156.862,173.69
12/01/20212,219.52,219.52,140.812,140.9
12/02/20212,160.992,202.782,156.892,171.89
12/03/20212,171.892,197.82,111.732,146.53
12/06/20212,146.492,194.162,136.512,188.82
12/07/20212,206.022,235.032,192.292,227.75
12/08/20212,211.012,224.892,187.22,194.99
12/09/20212,2482,2482,174.762,178.34
12/10/20212,199.892,199.892,1722,182.12
12/13/20212,194.992,194.992,157.922,175.08
12/14/20212,179.982,213.472,171.072,200
12/15/20212,185.042,256.772,185.042,252.57
12/16/20212,248.862,283.862,178.62,186.98
12/17/20212,186.982,248.892,173.582,230.69
12/20/20212,211.722,228.142,163.992,188.05
12/21/20212,226.592,272.272,211.552,255.06
12/22/20212,255.072,290.012,255.072,290.01
12/23/20212,272.832,333.732,272.832,323.39
12/24/20212,346.982,346.982,304.222,325
12/29/20212,343.992,382.842,3252,372.76
12/30/20212,354.972,379.572,346.012,368.69
12/31/20212,385.82,385.82,344.992,346.94