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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,042.1742
CLOSE 2,040.6958

Low

LOW 1,783.98

High

HIGH 2,380.99
DATEOPENHIGHLOWCLOSE
01/04/20222,350.012,380.992,293.992,329
01/05/20222,300.012,309.632,194.482,198.74
01/06/20222,165.022,1982,154.892,162.9
01/07/20222,190.992,190.992,132.032,144.5
01/10/20222,140.012,164.422,087.282,164.42
01/11/20222,153.912,185.72,143.622,177.06
01/12/20222,190.392,252.052,184.752,187.53
01/13/20222,182.712,226.862,138.982,145
01/14/20222,141.172,147.882,083.992,126.08
01/17/20222,146.52,178.292,136.522,173.57
01/18/20222,1502,158.742,102.92,107
01/19/20222,137.392,1452,059.322,066.68
01/20/20222,0312,103.962,0312,042.59
01/21/20222,0252,084.382,0252,062.57
01/24/20222,049.982,080.971,995.042,080.97
01/25/20222,080.722,080.722,012.32,019.99
01/26/20222,0912,101.042,051.32,068.31
01/27/20222,083.392,091.662,026.742,027.65
01/28/20222,042.432,095.782,030.52,088.43
01/31/20222,111.622,193.42,098.312,189.35
02/01/20222,172.942,210.062,149.92,189.71
02/02/20222,2502,274.412,185.482,218.43
02/03/20222,186.012,186.022,013.992,107.11
02/04/20222,129.82,1872,104.662,169.54
02/07/20222,158.892,172.242,123.552,150.29
02/08/20222,135.212,195.452,135.212,173.61
02/09/20222,2142,2142,185.062,208.69
02/10/20222,181.12,196.742,166.762,177
02/11/20222,195.92,195.92,1062,129.56
02/14/20222,133.012,168.172,114.122,126.35
02/15/20222,126.352,156.832,091.42,115.81
02/16/20222,095.252,103.742,056.822,092.13
02/17/20222,091.992,098.12,046.842,046.84
02/18/20222,020.112,072.062,020.112,058.83
02/22/20222,059.992,093.542,047.752,085.59
02/23/20222,088.22,088.712,020.662,028.41
02/24/20222,014.932,1001,995.022,095
02/25/20222,080.052,117.542,051.892,113.56
02/28/20222,105.982,138.222,079.282,136.16
03/01/20222,134.552,150.362,109.112,136.76
03/02/20222,134.992,164.222,1062,149.73
03/03/20222,1802,230.032,162.152,168.29
03/04/20222,141.522,1642,069.072,093.96
03/07/20222,0512,134.622,0512,096.24
03/08/20222,096.252,108.82,017.742,053
03/09/20222,127.182,1462,090.292,122
03/10/20222,046.062,103.562,046.062,100.85
03/11/20222,099.992,099.992,042.562,048.03
03/14/20222,054.992,071.012,027.792,037.57
03/15/20222,061.992,079.42,034.812,043.21
03/16/20222,044.022,126.592,044.022,126.59
03/17/20222,102.842,160.822,102.842,160.82
03/18/20222,146.512,177.32,120.092,157.45
03/21/20222,1652,168.052,108.692,155.61
03/22/20222,167.442,215.042,149.622,192.24
03/23/20222,177.012,196.482,147.82,163.6
03/24/20222,156.022,171.962,116.032,123.77
03/25/20222,149.992,149.992,070.242,090.2
03/28/20222,1112,135.392,082.932,117.79
03/29/20222,146.992,167.332,133.882,151.3
03/30/20222,135.112,145.632,125.042,137
03/31/20222,171.62,183.692,1372,137
04/01/20222,189.082,189.082,136.662,175.63
04/04/20222,160.112,253.62,160.112,249.24
04/05/20222,249.242,266.672,219.642,240.98
04/06/20222,229.992,2302,184.112,200
04/07/20222,180.012,210.412,168.392,200.85
04/08/20222,219.972,219.972,145.752,149.91
04/11/20222,158.392,165.392,112.382,134.56
04/12/20222,123.012,191.852,121.252,177
04/13/20222,156.712,279.792,156.712,229.76
04/14/20222,224.422,224.422,177.622,179.59
04/18/20222,164.032,249.752,164.032,229.17
04/19/20222,228.992,279.262,228.992,272.62
04/20/20222,294.992,294.992,181.552,186.2
04/21/20222,187.172,212.162,123.372,129.85
04/22/20222,1162,129.992,053.342,053.34
04/25/20222,000.242,158.92,000.242,144.64
04/26/20222,128.432,128.432,0902,095
04/27/20222,090.012,144.052,087.062,100
04/28/20222,154.982,154.982,064.682,070.34
04/29/20222,049.962,060.462,014.092,021.87
05/02/20222,050.992,058.442,006.622,035.18
05/03/20222,064.992,072.372,033.912,059.27
05/04/20222,062.482,068.131,972.242,021.78
05/05/20222,021.732,021.731,939.941,985.42
05/06/20221,981.282,011.741,932.281,979.25
05/09/20221,941.141,965.791,900.511,922.75
05/10/20221,943.131,9501,874.941,889.13
05/11/20221,892.511,938.841,840.831,934.74
05/12/20221,920.991,948.811,885.61,893.91
05/13/20221,926.561,963.281,906.031,925.64
05/16/20221,950.591,978.571,925.061,946.4
05/17/20221,965.541,972.221,923.51,957.09
05/18/20221,933.041,9501,915.841,938.54
05/19/20221,937.952,005.621,937.951,954.63
05/20/20221,965.021,995.21,965.021,982
05/24/20221,962.161,979.081,914.321,942.16
05/25/20221,942.491,975.591,942.491,960.9
05/26/20221,950.91,988.781,940.871,955.92
05/27/20221,971.41,986.351,954.641,969.07
05/30/20221,964.282,009.471,964.282,007.58
05/31/20222,004.982,021.661,975.31,990.74
06/01/20222,019.982,032.631,941.941,941.94
06/02/20221,930.211,974.381,930.211,954.94
06/03/20221,918.761,949.541,897.581,910.28
06/06/20221,956.811,957.911,922.171,935.08
06/07/20221,935.081,944.891,877.941,913.68
06/08/20221,913.681,933.11,876.661,888.32
06/09/20221,887.141,939.81,885.091,929.53
06/10/20221,922.881,922.881,851.21,872.15
06/13/20221,835.211,891.11,815.251,887.79
06/14/20221,888.861,905.761,844.951,859.47
06/15/20221,851.011,882.151,845.051,854.19
06/16/20221,847.851,847.851,8001,816.32
06/17/20221,8151,876.461,793.931,831.75
06/20/20221,854.151,882.821,830.211,857.72
06/21/20221,857.681,892.771,852.611,857.6
06/22/20221,845.541,870.471,826.061,835.01
06/23/20221,855.191,897.51,826.071,879.17
06/24/20221,892.411,953.651,892.411,948.66
06/27/20221,956.251,984.41,915.761,946.11
06/28/20221,954.261,961.721,935.971,942.34
06/29/20221,946.511,946.841,902.741,919.8
06/30/20221,919.81,919.81,8721,910.87
07/04/20221,929.991,930.011,884.031,929.99
07/05/20221,907.531,977.431,907.531,935.23
07/06/20221,953.011,957.571,920.61,922.25
07/07/20221,940.321,976.871,9311,972.57
07/08/20221,969.341,993.181,957.561,993.18
07/11/20221,961.451,976.471,949.61,958.8
07/12/20221,954.991,979.581,909.81,915
07/13/20221,913.391,936.451,890.451,915.02
07/14/20221,905.051,940.381,905.051,924.2
07/15/20221,924.241,931.91,9101,917.84
07/18/20221,9261,9351,894.081,908.72
07/19/20221,940.481,957.371,912.511,956.16
07/20/20221,972.82,033.51,964.072,023.33
07/21/20222,005.012,051.051,995.382,044.92
07/22/20222,0552,062.322,0312,058.76
07/25/20222,058.72,074.62,030.612,072.52
07/26/20222,066.662,086.262,0302,056.39
07/27/20222,066.262,110.52,048.512,094.08
07/28/20222,104.992,1212,078.92,110.02
07/29/20222,115.832,184.252,100.272,178.36
08/02/20222,122.012,157.512,081.242,105.1
08/03/20222,149.982,162.832,119.862,145.67
08/04/20222,174.982,189.332,1402,168.81
08/05/20222,0802,158.752,067.052,150.51
08/08/20222,150.512,1652,116.82,143.96
08/09/20222,148.692,148.692,097.172,104.29
08/10/20222,104.272,148.992,098.152,124.33
08/11/20222,100.012,127.442,090.122,112.09
08/12/20222,1412,151.912,114.042,150
08/15/20222,172.852,193.242,142.922,189.48
08/16/20222,176.762,221.922,152.312,206.23
08/17/20222,198.872,198.872,159.912,175
08/18/20222,163.142,185.822,117.742,172.32
08/19/20222,140.012,171.612,094.962,139.45
08/22/20222,110.642,132.072,100.252,112.59
08/23/20222,112.592,119.372,076.742,088.56
08/24/20222,0802,122.762,057.682,062.39
08/25/20222,0722,102.352,065.422,079.45
08/26/20222,079.452,079.452,017.462,025
08/29/20222,044.992,044.992,011.52,035
08/30/20222,020.012,058.082,020.012,039.91
08/31/20222,039.912,041.561,973.381,977.02
09/01/20221,976.971,976.981,912.841,967.23
09/02/20222,014.982,014.981,9551,966.25
09/06/20221,975.721,981.061,928.481,935.57
09/07/20221,943.481,992.891,927.281,979.55
09/08/20221,975.22,000.951,957.21,987.85
09/09/20221,996.122,040.11,996.122,033.26
09/12/20222,069.992,069.992,026.762,047.51
09/13/20221,996.212,021.861,986.851,995.25
09/14/20221,995.72,021.741,981.231,986.22
09/15/20221,9901,991.811,943.891,958.23
09/16/20221,9501,954.031,924.541,939.42
09/19/20221,932.031,968.061,927.621,960.39
09/20/20221,949.851,949.851,913.41,926.24
09/21/20221,934.051,961.51,913.691,914.4
09/22/20221,911.931,938.281,889.671,915.04
09/23/20221,915.041,915.041,884.881,897.98
09/26/20221,897.981,932.181,890.431,890.44
09/27/20221,905.051,919.661,879.31,886.76
09/28/20221,881.31,928.71,881.31,922.99
09/29/20221,920.681,954.21,905.21,931.5
09/30/20221,932.441,969.411,917.711,922.09
10/03/20221,925.021,9851,925.021,971.7
10/04/20221,976.022,060.051,976.022,024.54
10/05/20222,024.542,024.541,946.491,948.25
10/06/20221,946.671,966.31,912.021,915.41
10/07/20221,905.971,905.981,866.471,881.76
10/11/20221,855.021,887.451,846.711,848.6
10/12/20221,848.781,852.451,8201,840
10/13/20221,8001,850.61,783.981,840.3
10/14/20221,852.461,899.951,828.961,829.77
10/17/20221,826.41,896.631,821.11,850.03
10/18/20221,881.291,892.341,866.081,869.27
10/19/20221,864.441,864.451,830.141,840.06
10/20/20221,853.871,8891,848.881,856.6
10/21/20221,863.111,895.491,857.411,881.78
10/24/20221,871.391,932.591,871.011,920.48
10/25/20221,920.481,9701,920.481,949.41
10/26/20221,940.051,9791,930.661,965.22
10/27/20221,965.222,000.161,956.081,975.7
10/28/20221,968.992,026.251,968.992,019.52
10/31/20221,985.412,022.251,968.351,969.89
11/01/20221,995.311,999.281,971.211,972.58
11/02/20221,987.152,006.141,940.511,947.55
11/03/20221,950.011,9751,932.571,938.27
11/04/20221,943.011,9511,827.331,835.35
11/07/20221,897.91,920.691,862.711,882.45
11/08/20221,887.291,916.171,876.511,899.87
11/09/20221,897.951,912.851,854.241,905.79
11/10/20221,937.972,031.341,900.011,994.74
11/11/20222,019.982,019.981,936.921,995.68
11/14/20221,979.262,0101,963.471,979.98
11/15/20222,009.752,032.861,998.322,000.97
11/16/20221,977.222,058.491,977.222,045.68
11/17/20222,045.682,064.182,019.512,023.17
11/18/20222,024.182,0532,005.022,022.29
11/21/20222,036.792,060.122,015.942,047.77
11/22/20222,047.812,071.62,016.962,061.93
11/23/20222,080.992,1002,063.372,087.86
11/24/20222,095.012,1402,078.362,080.98
11/25/20222,080.982,111.72,080.982,097.73
11/28/20222,087.992,106.232,081.342,100.82
11/29/20222,092.82,121.492,078.122,109.03
11/30/20222,122.712,177.982,100.122,168.52
12/01/20222,168.562,209.972,168.562,199.96
12/02/20222,199.992,199.992,140.422,147.73
12/05/20222,144.992,145.042,091.92,109.02
12/06/20222,0922,107.492,079.132,087.45
12/07/20222,073.72,119.852,073.72,089.69
12/08/20222,090.012,106.932,065.732,065.95
12/09/20222,076.462,125.172,076.462,088.99
12/12/20222,0892,165.622,0892,143.91
12/13/20222,178.982,184.842,103.842,135.45
12/14/20222,136.482,173.192,114.492,147.73
12/15/20222,140.662,143.122,1072,138.62
12/16/20222,127.932,145.772,107.672,118.26
12/19/20222,164.982,164.982,1002,121.71
12/20/20222,090.012,1452,090.012,117.95
12/21/20222,117.992,161.92,117.982,144.5
12/22/20222,106.512,149.432,087.852,137.13
12/23/20222,135.612,135.612,0952,127.37
12/28/20222,084.62,129.132,084.62,114.48
12/29/20222,130.652,153.22,130.652,134.79
12/30/20222,133.992,144.952,099.462,113.96