Constellation Software Inc (PK) (CNSWF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 48.9 | 1.51910531221 | 3219 | 3299.61 | 3129 | 729 | 3210.02332693 | CS |
| 4 | 88.9 | 2.79647687952 | 3179 | 3300 | 3016.2175 | 1885 | 3144.95165374 | CS |
| 12 | 367.9 | 12.6862068966 | 2900 | 3423.95 | 2750 | 2834 | 3085.31186592 | CS |
| 26 | 438.9 | 15.5143160127 | 2829 | 3423.95 | 2575.1862 | 1894 | 2982.28714135 | CS |
| 52 | 1258.71 | 62.6476341212 | 2009.19 | 3423.95 | 1922.3 | 1265 | 2862.24220627 | CS |
| 156 | 1530.9 | 88.1347150259 | 1737 | 3423.95 | 1280 | 818 | 2305.09425197 | CS |
| 260 | 2307.31 | 240.197170489 | 960.59 | 3423.95 | 746.2755 | 985 | 1715.50122352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 3267.9 | -2.14 | -0.07 | 3269.955 | 3280 | 3225 | 314 |
| 1727126940 | 3270.04 | 39.04 | 1.21 | 3277 | 3277 | 3222.55 | 627 |
| 1726867200 | 3231 | 32.3 | 1.01 | 3295 | 3299.61 | 3168.43 | 1069 |
| 1726781220 | 3198.7 | 69.7 | 2.23 | 3200 | 3280 | 3134 | 845 |
| 1726694460 | 3129 | -58.79 | -1.84 | 3190 | 3190 | 3129 | 442 |
| 1726608240 | 3187.79 | -31.21 | -0.97 | 3219 | 3265.56 | 3137 | 660 |
| 1726521720 | 3219 | 62 | 1.96 | 3102 | 3220 | 3102 | 421 |
| 1726262940 | 3157 | 46.49 | 1.49 | 3110.4899 | 3188.7199 | 3110.4899 | 854 |
| 1726176540 | 3110.51 | -18.08 | -0.58 | 3100 | 3158.3575 | 3100 | 524 |
| 1726090140 | 3128.585 | 17.63 | 0.57 | 3060 | 3148.52 | 3055.87 | 823 |
| 1726003500 | 3110.955 | 0.95 | 0.03 | 3111.87 | 3133.7399 | 3059 | 704 |
| 1725917160 | 3110 | 21.04 | 0.68 | 3072 | 3143.62 | 3071.96 | 13011 |
| 1725658020 | 3088.96 | -2.04 | -0.07 | 3097 | 3147.93 | 3016.2175 | 2821 |
| 1725571440 | 3091 | -16.56 | -0.53 | 3212.07 | 3212.07 | 3091 | 2827 |
| 1725485040 | 3107.5563 | -52.43 | -1.66 | 3152.5875 | 3174.86 | 3092.805 | 1749 |
| 1725398880 | 3159.9899 | -90.01 | -2.77 | 3300 | 3300 | 3130.19 | 1472 |
| 1725053340 | 3250 | 56.79 | 1.78 | 3165 | 3264.8969 | 3165 | 3825 |
| 1724966400 | 3193.21 | 2.66 | 0.08 | 3210 | 3220 | 3165 | 270 |
| 1724880360 | 3190.55 | -25.92 | -0.81 | 3220 | 3220 | 3136.67 | 1332 |
| 1724794080 | 3216.4699 | 17.47 | 0.55 | 3179 | 3237.05 | 3167 | 1536 |
| 1724707740 | 3199 | -9.06 | -0.28 | 3273.28 | 3287.55 | 3156 | 2506 |
| 1724448480 | 3208.055 | 90.89 | 2.92 | 3131 | 3223.5 | 3120.01 | 2046 |
| 1724362140 | 3117.165 | -52.84 | -1.67 | 3146.5 | 3199.36 | 3113.5345 | 1115 |
| 1724275380 | 3170 | 20 | 0.63 | 3149.9899 | 3201.09 | 3101.27 | 3421 |
| 1724188800 | 3150 | 68.59 | 2.23 | 3300 | 3300 | 3046.67 | 873 |
| 1724102880 | 3081.4136 | -4.66 | -0.15 | 3241 | 3250 | 3049 | 1715 |
| 1723843740 | 3086.07 | -10.02 | -0.32 | 3231.9899 | 3231.9899 | 3077.9 | 1341 |
| 1723756860 | 3096.094 | 67.21 | 2.22 | 2951 | 3250 | 2951 | 5431 |
| 1723670820 | 3028.88 | 32.51 | 1.08 | 2910 | 3100 | 2910 | 2460 |
| 1723584360 | 2996.37 | 102.15 | 3.53 | 2820 | 3192.92 | 2820 | 8061 |
| 1723497900 | 2894.2199 | -75.78 | -2.55 | 2889 | 3013 | 2888 | 2116 |
| 1723238400 | 2970 | 26 | 0.88 | 2960 | 3025.56 | 2916.4899 | 653 |
| 1723152000 | 2944 | 39 | 1.34 | 3029.55 | 3029.55 | 2887 | 2965 |
| 1723065720 | 2905 | -20 | -0.68 | 2960.67 | 3050 | 2887.52 | 643 |
| 1722979800 | 2925 | 45.2 | 1.57 | 2900 | 2930.945 | 2834.79 | 2148 |
| 1722893340 | 2879.802 | -45.93 | -1.57 | 2750.0001 | 2900 | 2750 | 703 |
| 1722634140 | 2925.736 | -149 | -4.85 | 2928 | 3000 | 2880.69 | 3431 |
| 1722547620 | 3074.7399 | -57.27 | -1.83 | 3148 | 3148 | 2961.3 | 13785 |
| 1722461340 | 3132.01 | 37.63 | 1.22 | 3010 | 3178.48 | 3010 | 4098 |
| 1722374820 | 3094.38 | -52.62 | -1.67 | 3250 | 3250 | 2905 | 3051 |
| 1722288180 | 3147 | -93.26 | -2.88 | 3190 | 3250 | 3141.89 | 2640 |
| 1722029100 | 3240.26 | 77.89 | 2.46 | 3145 | 3423.95 | 3145 | 11453 |
| 1721942400 | 3162.375 | 52.14 | 1.68 | 3111.03 | 3180.36 | 3103.8951 | 4379 |
| 1721856480 | 3110.2399 | -0.37 | -0.01 | 3130 | 3178.91 | 3110 | 1817 |
| 1721770140 | 3110.61 | 6.28 | 0.20 | 3200 | 3200 | 3070 | 573 |
| 1721683740 | 3104.33 | 34.33 | 1.12 | 3040.01 | 3182.05 | 3040.01 | 1758 |
| 1721424180 | 3070 | -15.41 | -0.50 | 3085.41 | 3094 | 3020.9699 | 2502 |
| 1721337960 | 3085.41 | 30.26 | 0.99 | 3060 | 3099.4699 | 3008.84 | 12693 |
| 1721251320 | 3055.1543 | 8.9 | 0.29 | 2920 | 3091.1 | 2920 | 6406 |
| 1721164920 | 3046.25 | -14.63 | -0.48 | 3064.61 | 3088.53 | 3020 | 672 |
| 1721078940 | 3060.88 | 13.8 | 0.45 | 3045.9423 | 3107.5 | 3042.71 | 799 |
| 1720819200 | 3047.08 | 32.08 | 1.06 | 2920 | 3070 | 2920 | 1296 |
| 1720733280 | 3015 | 7.58 | 0.25 | 2995 | 3225.07 | 2986.36 | 3101 |
| 1720646880 | 3007.4225 | 33.77 | 1.14 | 3160.58 | 3160.58 | 2967.51 | 1283 |
| 1720560540 | 2973.655 | 33.66 | 1.14 | 2920 | 3087.65 | 2920 | 1915 |
| 1720473600 | 2940 | 5.69 | 0.19 | 2901 | 2979.53 | 2901 | 4225 |
| 1720214640 | 2934.3141 | -60.69 | -2.03 | 2950 | 2986.03 | 2922 | 1243 |
| 1720041000 | 2995 | 91.11 | 3.14 | 3000 | 3000 | 2895 | 5900 |
| 1719955740 | 2903.89 | -0.61 | -0.02 | 2900 | 2922.79 | 2853 | 2370 |
| 1719868980 | 2904.495 | 36.34 | 1.27 | 2999 | 2999 | 2875 | 1728 |
| 1719610020 | 2868.16 | 0.46 | 0.02 | 2867 | 2890.46 | 2840 | 3062 |
| 1719523200 | 2867.7 | 68.81 | 2.46 | 2800 | 2897.61 | 2800 | 780 |
| 1719437040 | 2798.8925 | -24.73 | -0.88 | 2840 | 2848.42 | 2785.94 | 846 |
| 1719350880 | 2823.62 | 10.47 | 0.37 | 2850 | 2850 | 2786.07 | 1135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
