Constellation Software Inc (CSU)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 168.44 | 3.54237644585 | 4755 | 4962.3 | 4658.91 | 36855 | 4808.06800789 | CS |
| 4 | 583.47 | 13.4441021482 | 4339.97 | 4962.3 | 4177.44 | 29654 | 4573.89196496 | CS |
| 12 | 350.46 | 7.66371162787 | 4572.98 | 4962.3 | 4101.7 | 30389 | 4546.52791613 | CS |
| 26 | 875.92 | 21.6409060363 | 4047.52 | 4962.3 | 3920 | 29075 | 4414.10657162 | CS |
| 52 | 1223.96 | 33.0846497346 | 3699.48 | 4962.3 | 3535 | 30216 | 4115.97188616 | CS |
| 156 | 2764.55 | 128.054231573 | 2158.89 | 4962.3 | 1783.98 | 30543 | 2977.731013 | CS |
| 260 | 3474.08 | 239.697521665 | 1449.36 | 4962.3 | 1076.34 | 34607 | 2363.36467685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738795200 | 4902.64 | 102.64 | 2.14 | 4781.93 | 4916.38 | 4781.93 | 31499 |
| 1738708800 | 4800 | -20 | -0.41 | 4839.85 | 4839.85 | 4784 | 31773 |
| 1738622400 | 4820 | 66.98 | 1.41 | 4658.91 | 4830 | 4658.91 | 39978 |
| 1738363200 | 4753.02 | -45.11 | -0.94 | 4798.13 | 4837.5 | 4753.02 | 53078 |
| 1738276800 | 4798.13 | 73.13 | 1.55 | 4755 | 4832.9399 | 4755 | 27949 |
| 1738190400 | 4725 | 8.18 | 0.17 | 4716.82 | 4755.68 | 4710 | 25472 |
| 1738104000 | 4716.82 | 122.44 | 2.66 | 4646.13 | 4736.46 | 4599.99 | 40864 |
| 1738017600 | 4594.38 | -38.73 | -0.84 | 4538.17 | 4630 | 4538.17 | 25773 |
| 1737758400 | 4633.11 | 69.84 | 1.53 | 4563.28 | 4692.56 | 4563.28 | 41362 |
| 1737672000 | 4563.27 | 63.25 | 1.41 | 4549.99 | 4570.47 | 4508 | 27045 |
| 1737585600 | 4500.02 | 59.09 | 1.33 | 4427.31 | 4511.6899 | 4427.31 | 25112 |
| 1737499200 | 4440.93 | 79.32 | 1.82 | 4437.92 | 4441.82 | 4372 | 20871 |
| 1737412800 | 4361.61 | -30.76 | -0.70 | 4442.75 | 4442.75 | 4345 | 6254 |
| 1737153600 | 4392.37 | -8.79 | -0.20 | 4404.2299 | 4440 | 4371.41 | 23928 |
| 1737067200 | 4401.16 | 60.34 | 1.39 | 4398.24 | 4547.6 | 4371.35 | 24180 |
| 1736980800 | 4340.82 | 76.16 | 1.79 | 4350 | 4374.72 | 4319.2 | 30649 |
| 1736894400 | 4264.66 | -33.71 | -0.78 | 4300.1 | 4300.1 | 4223.65 | 19477 |
| 1736808000 | 4298.37 | 22.9 | 0.54 | 4273.37 | 4319 | 4216.15 | 35061 |
| 1736548800 | 4275.47 | -45.01 | -1.04 | 4344.6 | 4344.6 | 4177.4399 | 51636 |
| 1736462400 | 4320.4799 | -4.52 | -0.10 | 4339.97 | 4344.56 | 4310 | 11126 |
| 1736376000 | 4325 | 162.31 | 3.90 | 4101.7 | 4346 | 4101.7 | 59280 |
| 1736289600 | 4162.6899 | -155.86 | -3.61 | 4394.14 | 4394.14 | 4112.33 | 63620 |
| 1736203200 | 4318.55 | -139.89 | -3.14 | 4590.78 | 4590.78 | 4282.25 | 47835 |
| 1735944000 | 4458.4399 | 18.27 | 0.41 | 4471.1 | 4471.1 | 4357.66 | 22213 |
| 1735857600 | 4440.17 | -4.74 | -0.11 | 4445.01 | 4533.35 | 4400 | 24522 |
| 1735684800 | 4444.91 | -30.76 | -0.69 | 4462.8 | 4481.18 | 4440.01 | 13482 |
| 1735598400 | 4475.67 | -59.06 | -1.30 | 4519.84 | 4519.84 | 4427.4399 | 15925 |
| 1735339200 | 4534.7299 | -12.72 | -0.28 | 4545.62 | 4546.2 | 4479.61 | 15816 |
| 1735069200 | 4547.45 | 37.18 | 0.82 | 4510.27 | 4547.45 | 4503.8 | 4213 |
| 1734993600 | 4510.27 | 57.71 | 1.30 | 4428 | 4514.81 | 4428 | 32990 |
| 1734734400 | 4452.56 | 28.82 | 0.65 | 4412.6899 | 4500 | 4397.34 | 97289 |
| 1734648000 | 4423.74 | -43.38 | -0.97 | 4556.46 | 4556.46 | 4423.74 | 28643 |
| 1734561600 | 4467.12 | -189.81 | -4.08 | 4634.4399 | 4700 | 4439.68 | 35246 |
| 1734475200 | 4656.93 | 35.04 | 0.76 | 4581.03 | 4687.22 | 4581.03 | 41477 |
| 1734388800 | 4621.89 | -37.54 | -0.81 | 4659.43 | 4677.64 | 4621.89 | 18975 |
| 1734129600 | 4659.43 | 9.38 | 0.20 | 4722.11 | 4722.11 | 4651.87 | 18725 |
| 1734043200 | 4650.05 | -37.05 | -0.79 | 4640.03 | 4702.25 | 4615 | 32745 |
| 1733956800 | 4687.1 | 61.56 | 1.33 | 4699 | 4722.15 | 4685.34 | 21184 |
| 1733870400 | 4625.54 | -76.89 | -1.64 | 4608.685 | 4700 | 4595.25 | 27605 |
| 1733784000 | 4702.43 | 3.77 | 0.08 | 4726.81 | 4726.81 | 4645.35 | 41123 |
| 1733524800 | 4698.66 | -9.48 | -0.20 | 4710.03 | 4731.2 | 4657.84 | 23041 |
| 1733438400 | 4708.14 | -27.35 | -0.58 | 4720.5 | 4720.5 | 4683.1 | 22351 |
| 1733352000 | 4735.49 | 85.46 | 1.84 | 4673.4 | 4761.1 | 4673.4 | 29835 |
| 1733265600 | 4650.03 | -140.27 | -2.93 | 4759.99 | 4785.65 | 4650.03 | 44440 |
| 1733179200 | 4790.3 | 56.14 | 1.19 | 4779.99 | 4798.2 | 4722.58 | 22485 |
| 1732920000 | 4734.16 | 34.16 | 0.73 | 4682.07 | 4763.27 | 4682.07 | 28255 |
| 1732833600 | 4700 | -21.57 | -0.46 | 4700.01 | 4715 | 4681 | 7079 |
| 1732747200 | 4721.57 | 42.56 | 0.91 | 4700.32 | 4726.01 | 4685.91 | 18075 |
| 1732660800 | 4679.01 | 70.73 | 1.53 | 4640.34 | 4709.7 | 4625 | 28594 |
| 1732574400 | 4608.28 | 20.38 | 0.44 | 4561.65 | 4652.07 | 4561.65 | 74179 |
| 1732315200 | 4587.9 | -56.65 | -1.22 | 4607.34 | 4645 | 4546.42 | 22464 |
| 1732228800 | 4644.55 | 141.48 | 3.14 | 4547.8 | 4654.1899 | 4514.82 | 29360 |
| 1732142400 | 4503.07 | 66.97 | 1.51 | 4459.96 | 4504.05 | 4425 | 19667 |
| 1732056000 | 4436.1 | -13.17 | -0.30 | 4400 | 4490.97 | 4400 | 22326 |
| 1731969600 | 4449.27 | 28.38 | 0.64 | 4420.89 | 4479 | 4420.89 | 21174 |
| 1731710400 | 4420.89 | -67.27 | -1.50 | 4477.96 | 4477.96 | 4416.74 | 36724 |
| 1731624000 | 4488.16 | -84.82 | -1.85 | 4572.9799 | 4602.6899 | 4488.14 | 26144 |
| 1731537600 | 4572.9799 | 83.08 | 1.85 | 4460 | 4600 | 4460 | 29121 |
| 1731451200 | 4489.9 | 35.51 | 0.80 | 4411.02 | 4509.86 | 4411.02 | 29753 |
| 1731364800 | 4454.39 | 97.39 | 2.24 | 4341.42 | 4455 | 4341.42 | 27479 |
| 1731105600 | 4357 | -41.39 | -0.94 | 4396.66 | 4396.66 | 4355.21 | 16406 |
| 1731019200 | 4398.39 | 53.39 | 1.23 | 4357.93 | 4410 | 4357.93 | 29594 |
| 1730932800 | 4345 | 93.98 | 2.21 | 4253.01 | 4347.86 | 4253.01 | 16791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
