Constellation Software Inc (CSU)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 89.38 | 2.16660404572 | 4125.35 | 4238.4 | 4099.3 | 42405 | 4187.47759567 | CS |
| 4 | 464.74 | 12.3930997149 | 3749.99 | 4238.4 | 3749.99 | 39310 | 3999.50785077 | CS |
| 12 | 604.72 | 16.7512001352 | 3610.01 | 4238.4 | 3535 | 33461 | 3847.58969804 | CS |
| 26 | 589.62 | 16.2648857552 | 3625.11 | 4238.4 | 3535 | 30187 | 3777.32535092 | CS |
| 52 | 1411.7 | 50.363356796 | 2803.03 | 4238.4 | 2598.59 | 29059 | 3402.1152884 | CS |
| 156 | 2307.74 | 121.014792946 | 1906.99 | 4238.4 | 1783.98 | 31157 | 2567.25516339 | CS |
| 260 | 2964.03 | 236.989685776 | 1250.7 | 4238.4 | 1076.34 | 36112 | 2038.10466904 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 4214.7299 | 16.87 | 0.40 | 4202.24 | 4238.4 | 4179.88 | 26284 |
| 1721338800 | 4197.86 | 10.78 | 0.26 | 4185.3 | 4234.9799 | 4161 | 65337 |
| 1721252400 | 4187.08 | -13.54 | -0.32 | 4151.4 | 4200 | 4150 | 42557 |
| 1721166000 | 4200.62 | 10.62 | 0.25 | 4145.5 | 4205.68 | 4135.6 | 40591 |
| 1721079600 | 4190 | 42.85 | 1.03 | 4155.87 | 4217.63 | 4155.87 | 31915 |
| 1720820400 | 4147.15 | 52.7 | 1.29 | 4125.35 | 4185.6 | 4099.3 | 31626 |
| 1720734000 | 4094.45 | -20.73 | -0.50 | 4076.85 | 4136.8 | 4076.85 | 25244 |
| 1720647600 | 4115.18 | 65.18 | 1.61 | 4071.77 | 4123.66 | 4046.73 | 39972 |
| 1720561200 | 4050 | 1.37 | 0.03 | 4011.7 | 4060 | 4011.7 | 19286 |
| 1720474800 | 4048.63 | 69.41 | 1.74 | 3998.09 | 4051.13 | 3998.09 | 19984 |
| 1720215600 | 3979.22 | -57.5 | -1.42 | 4073.98 | 4073.98 | 3970.45 | 28760 |
| 1720129200 | 4036.72 | -6.3 | -0.16 | 4075 | 4076.36 | 4028 | 8790 |
| 1720042800 | 4043.02 | 70.37 | 1.77 | 4001.99 | 4046.18 | 3990.1 | 26539 |
| 1719956400 | 3972.65 | 30.77 | 0.78 | 3929.91 | 3996.46 | 3912.22 | 43515 |
| 1719610800 | 3941.88 | 14.38 | 0.37 | 3927.53 | 3966.92 | 3894 | 39678 |
| 1719524400 | 3927.5 | 59.27 | 1.53 | 3877.55 | 3951.1 | 3857 | 27032 |
| 1719438000 | 3868.23 | -8.72 | -0.22 | 3837.53 | 3880.43 | 3827.39 | 31930 |
| 1719351600 | 3876.95 | 28.61 | 0.74 | 3841 | 3878.89 | 3824.72 | 19074 |
| 1719265200 | 3848.34 | 38.25 | 1.00 | 3811.62 | 3861.83 | 3804.8 | 27263 |
| 1719006000 | 3810.09 | 64.25 | 1.72 | 3749.99 | 3823 | 3749.99 | 177788 |
| 1718919600 | 3745.84 | -18.23 | -0.48 | 3740.01 | 3778 | 3720 | 49988 |
| 1718833200 | 3764.07 | -19.67 | -0.52 | 3780 | 3800 | 3758 | 15295 |
| 1718746800 | 3783.74 | 12.59 | 0.33 | 3771.13 | 3805 | 3771.13 | 46553 |
| 1718660400 | 3771.15 | -28.85 | -0.76 | 3798.46 | 3800 | 3746 | 18424 |
| 1718401200 | 3800 | 14.88 | 0.39 | 3794.99 | 3801.2 | 3777.08 | 36491 |
| 1718314800 | 3785.12 | -71.87 | -1.86 | 3850.05 | 3850.05 | 3775 | 15280 |
| 1718228400 | 3856.99 | 40.21 | 1.05 | 3816.8 | 3875.26 | 3816.8 | 30560 |
| 1718142000 | 3816.78 | -53.2 | -1.37 | 3874.96 | 3874.96 | 3780 | 19706 |
| 1718055600 | 3869.98 | 28.14 | 0.73 | 3838.99 | 3882.22 | 3838.14 | 33145 |
| 1717796400 | 3841.84 | 33.89 | 0.89 | 3782.98 | 3868 | 3778.05 | 26810 |
| 1717710000 | 3807.95 | -16.36 | -0.43 | 3848.36 | 3857.2 | 3758.36 | 23769 |
| 1717623600 | 3824.31 | 30.89 | 0.81 | 3793.42 | 3857 | 3793.42 | 24748 |
| 1717537200 | 3793.42 | 2.34 | 0.06 | 3812.2 | 3812.2 | 3740.37 | 29889 |
| 1717450800 | 3791.08 | 0.01 | 0.00 | 3725.01 | 3812.2 | 3725.01 | 34475 |
| 1717191600 | 3791.07 | 72.25 | 1.94 | 3740 | 3804.77 | 3714 | 114766 |
| 1717105200 | 3718.82 | -42.02 | -1.12 | 3760.84 | 3782.5 | 3718.82 | 26197 |
| 1717018800 | 3760.84 | -19.17 | -0.51 | 3736.49 | 3777.84 | 3736.49 | 26815 |
| 1716932400 | 3780.01 | 56.98 | 1.53 | 3720.01 | 3789.3 | 3712.62 | 17634 |
| 1716846000 | 3723.03 | -94.97 | -2.49 | 3818 | 3818 | 3715.37 | 10368 |
| 1716586800 | 3818 | 95.92 | 2.58 | 3748.5 | 3825 | 3733.93 | 33795 |
| 1716500400 | 3722.08 | 13.03 | 0.35 | 3730.02 | 3734.41 | 3697.46 | 22838 |
| 1716414000 | 3709.05 | 1.12 | 0.03 | 3681.99 | 3750 | 3681.99 | 17483 |
| 1716327600 | 3707.93 | 12.94 | 0.35 | 3660.53 | 3730.83 | 3660.53 | 36453 |
| 1715982000 | 3694.99 | 11.73 | 0.32 | 3698.51 | 3732.08 | 3665.49 | 18995 |
| 1715895600 | 3683.26 | 28.59 | 0.78 | 3709.79 | 3709.79 | 3605 | 27066 |
| 1715809200 | 3654.67 | 10.64 | 0.29 | 3674.99 | 3683.74 | 3639.94 | 25732 |
| 1715722800 | 3644.03 | -63.84 | -1.72 | 3758.48 | 3758.48 | 3629.37 | 34331 |
| 1715636400 | 3707.87 | -28.43 | -0.76 | 3728.99 | 3734.71 | 3620.32 | 42635 |
| 1715377200 | 3736.3 | -90.59 | -2.37 | 3826.84 | 3828.28 | 3736.3 | 41069 |
| 1715290800 | 3826.89 | 6.42 | 0.17 | 3827.3 | 3853.15 | 3787.1 | 48406 |
| 1715204400 | 3820.47 | 65.12 | 1.73 | 3700.11 | 3821.13 | 3700.11 | 31610 |
| 1715118000 | 3755.35 | 5.34 | 0.14 | 3746.99 | 3767.9 | 3737.75 | 26028 |
| 1715031600 | 3750.01 | 112 | 3.08 | 3648.54 | 3758 | 3617.93 | 33016 |
| 1714772400 | 3638.01 | 93.47 | 2.64 | 3544.56 | 3639.3 | 3539.96 | 16140 |
| 1714686000 | 3544.54 | -72.16 | -2.00 | 3611.75 | 3611.75 | 3535 | 33131 |
| 1714599600 | 3616.7 | 72.42 | 2.04 | 3548.96 | 3650 | 3536.96 | 16659 |
| 1714513200 | 3544.28 | -67.84 | -1.88 | 3590.1 | 3607.28 | 3544.28 | 27160 |
| 1714426800 | 3612.12 | -42.89 | -1.17 | 3610.01 | 3626 | 3597.2 | 26957 |
| 1714167600 | 3655.01 | 0 | 0.00 | 3655.01 | 3655.01 | 3655.01 | 0 |
| 1714081200 | 3655.01 | -41.95 | -1.13 | 3695.47 | 3695.47 | 3613.51 | 18550 |
| 1713994800 | 3696.96 | -33.92 | -0.91 | 3720.85 | 3768.8 | 3682 | 17222 |
| 1713908400 | 3730.88 | 49.35 | 1.34 | 3718.11 | 3752.31 | 3672.34 | 28896 |
| 1713822000 | 3681.53 | 19.86 | 0.54 | 3699.85 | 3700 | 3664.52 | 16336 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
