Constellation Software Inc. CSU
TSX · Kanada · Technologiedienstleistungen
CAD 2.970,00+75,27 (+2,60 %)
Markt geschlossen· · CAD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CAD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.970,00 | +2,60 % | CAD 2.938,76 | CAD 3.045,18 | CAD 2.920,03 | 54,30K |
| 2026-09-30 | CAD 2.894,73 | -0,06 % | CAD 2.860,00 | CAD 2.941,50 | CAD 2.843,29 | 69,00K |
| 2026-09-29 | CAD 2.896,47 | +1,31 % | CAD 2.858,76 | CAD 2.910,75 | CAD 2.831,08 | 64,80K |
| 2026-09-28 | CAD 2.859,00 | -0,49 % | CAD 2.857,06 | CAD 2.880,68 | CAD 2.800,13 | 58,30K |
| 2026-09-25 | CAD 2.872,98 | +0,94 % | CAD 2.846,12 | CAD 2.902,19 | CAD 2.813,39 | 49,20K |
| 2026-09-24 | CAD 2.846,12 | +2,18 % | CAD 2.783,92 | CAD 2.848,79 | CAD 2.754,32 | 75,60K |
| 2026-09-23 | CAD 2.785,32 | +0,54 % | CAD 2.779,99 | CAD 2.816,09 | CAD 2.731,60 | 87,30K |
| 2026-09-22 | CAD 2.770,26 | -0,60 % | CAD 2.819,98 | CAD 2.819,98 | CAD 2.736,83 | 48,10K |
| 2026-09-21 | CAD 2.786,97 | -1,97 % | CAD 2.864,37 | CAD 2.864,37 | CAD 2.779,18 | 46,80K |
| 2026-09-18 | CAD 2.843,09 | +0,47 % | CAD 2.836,21 | CAD 2.850,75 | CAD 2.774,55 | 192,40K |
| 2026-09-17 | CAD 2.829,90 | -0,23 % | CAD 2.871,78 | CAD 2.871,78 | CAD 2.827,29 | 33,10K |
| 2026-09-16 | CAD 2.836,43 | -1,18 % | CAD 2.871,71 | CAD 2.871,71 | CAD 2.815,00 | 26,80K |
| 2026-09-15 | CAD 2.870,26 | -3,03 % | CAD 2.913,71 | CAD 2.913,71 | CAD 2.860,00 | 36,20K |
| 2026-09-14 | CAD 2.959,87 | +4,67 % | CAD 2.849,80 | CAD 2.997,75 | CAD 2.831,16 | 50,70K |
| 2026-09-11 | CAD 2.827,94 | +2,49 % | CAD 2.800,00 | CAD 2.850,30 | CAD 2.765,02 | 38,20K |
| 2026-09-10 | CAD 2.759,24 | -1,53 % | CAD 2.745,96 | CAD 2.822,70 | CAD 2.713,88 | 73,00K |
| 2026-09-09 | CAD 2.801,99 | -1,82 % | CAD 2.852,35 | CAD 2.852,35 | CAD 2.770,63 | 43,30K |
| 2026-09-08 | CAD 2.853,79 | -5,63 % | CAD 3.022,44 | CAD 3.022,44 | CAD 2.842,42 | 82,10K |
| 2026-09-04 | CAD 3.023,96 | -0,57 % | CAD 3.041,38 | CAD 3.041,38 | CAD 2.943,00 | 42,30K |
| 2026-09-03 | CAD 3.041,38 | -0,19 % | CAD 3.048,65 | CAD 3.156,00 | CAD 3.036,02 | 56,10K |
| 2026-09-02 | CAD 3.047,11 | -0,09 % | CAD 3.051,57 | CAD 3.063,54 | CAD 3.017,80 | 47,20K |
| 2026-09-01 | CAD 3.050,00 | -2,83 % | CAD 3.138,72 | CAD 3.199,00 | CAD 3.048,00 | 45,70K |
| 2026-08-31 | CAD 3.138,72 | -0,79 % | CAD 3.140,01 | CAD 3.178,10 | CAD 3.090,56 | 89,50K |
| 2026-08-28 | CAD 3.163,56 | +1,23 % | CAD 3.126,84 | CAD 3.229,21 | CAD 3.126,84 | 61,00K |
| 2026-08-27 | CAD 3.125,27 | +1,80 % | CAD 3.070,03 | CAD 3.163,12 | CAD 3.070,03 | 64,40K |
| 2026-08-26 | CAD 3.070,03 | -0,28 % | CAD 3.078,66 | CAD 3.114,97 | CAD 3.060,66 | 49,20K |
| 2026-08-25 | CAD 3.078,66 | -0,65 % | CAD 3.106,02 | CAD 3.106,02 | CAD 3.014,72 | 46,20K |
| 2026-08-24 | CAD 3.098,67 | +1,89 % | CAD 3.064,64 | CAD 3.127,20 | CAD 3.045,39 | 46,30K |
| 2026-08-21 | CAD 3.041,21 | -1,13 % | CAD 3.087,01 | CAD 3.119,59 | CAD 3.034,73 | 55,60K |
| 2026-08-20 | CAD 3.075,89 | -0,87 % | CAD 3.076,56 | CAD 3.131,88 | CAD 3.039,69 | 48,00K |
| 2026-08-19 | CAD 3.102,90 | +3,48 % | CAD 3.016,49 | CAD 3.162,66 | CAD 2.998,42 | 41,40K |
| 2026-08-18 | CAD 2.998,41 | +0,25 % | CAD 2.990,99 | CAD 3.051,31 | CAD 2.945,10 | 37,20K |
| 2026-08-17 | CAD 2.990,99 | -3,19 % | CAD 3.044,63 | CAD 3.113,52 | CAD 2.990,99 | 36,70K |
| 2026-08-14 | CAD 3.089,46 | -2,32 % | CAD 3.158,65 | CAD 3.158,65 | CAD 3.021,35 | 58,40K |
| 2026-08-13 | CAD 3.162,97 | +2,85 % | CAD 3.076,97 | CAD 3.182,16 | CAD 3.057,48 | 42,90K |
| 2026-08-12 | CAD 3.075,41 | -4,51 % | CAD 3.203,80 | CAD 3.203,81 | CAD 2.949,70 | 80,00K |
| 2026-08-11 | CAD 3.220,61 | -2,53 % | CAD 3.302,69 | CAD 3.304,89 | CAD 3.200,21 | 67,30K |
| 2026-08-10 | CAD 3.304,36 | +2,57 % | CAD 3.234,89 | CAD 3.342,71 | CAD 3.234,89 | 68,90K |
| 2026-08-07 | CAD 3.221,60 | +0,28 % | CAD 3.181,58 | CAD 3.264,20 | CAD 3.181,58 | 70,50K |
| 2026-08-06 | CAD 3.212,66 | +2,15 % | CAD 3.145,20 | CAD 3.228,57 | CAD 3.080,79 | 56,80K |
| 2026-08-05 | CAD 3.145,19 | -2,47 % | CAD 3.224,99 | CAD 3.305,00 | CAD 3.129,67 | 50,10K |
| 2026-08-04 | CAD 3.224,99 | +7,39 % | CAD 3.140,00 | CAD 3.294,20 | CAD 3.079,07 | 114,20K |
| 2026-07-31 | CAD 3.002,99 | -0,56 % | CAD 2.976,69 | CAD 3.045,35 | CAD 2.971,12 | 53,30K |
| 2026-07-30 | CAD 3.020,02 | -3,10 % | CAD 3.080,00 | CAD 3.080,00 | CAD 2.900,00 | 58,50K |
| 2026-07-29 | CAD 3.116,72 | +3,19 % | CAD 3.020,30 | CAD 3.130,07 | CAD 3.020,30 | 105,10K |
| 2026-07-28 | CAD 3.020,30 | +6,45 % | CAD 2.806,00 | CAD 3.041,00 | CAD 2.806,00 | 105,40K |
| 2026-07-27 | CAD 2.837,32 | +6,38 % | CAD 2.667,20 | CAD 2.842,14 | CAD 2.642,50 | 47,40K |
| 2026-07-24 | CAD 2.667,24 | +3,96 % | CAD 2.615,53 | CAD 2.680,50 | CAD 2.575,88 | 36,40K |
| 2026-07-23 | CAD 2.565,61 | -1,44 % | CAD 2.580,11 | CAD 2.585,50 | CAD 2.534,22 | 59,90K |
| 2026-07-22 | CAD 2.603,13 | -2,08 % | CAD 2.648,52 | CAD 2.650,00 | CAD 2.562,63 | 73,80K |
| 2026-07-21 | CAD 2.658,52 | -4,39 % | CAD 2.780,49 | CAD 2.780,49 | CAD 2.611,84 | 55,30K |
| 2026-07-20 | CAD 2.780,49 | -0,72 % | CAD 2.806,44 | CAD 2.854,25 | CAD 2.750,27 | 48,40K |
| 2026-07-17 | CAD 2.800,76 | -0,87 % | CAD 2.795,85 | CAD 2.837,00 | CAD 2.770,05 | 57,70K |
| 2026-07-16 | CAD 2.825,42 | +5,75 % | CAD 2.680,96 | CAD 2.868,00 | CAD 2.680,96 | 51,20K |
| 2026-07-15 | CAD 2.671,77 | -1,98 % | CAD 2.750,04 | CAD 2.809,83 | CAD 2.669,69 | 57,70K |
| 2026-07-14 | CAD 2.725,87 | -4,54 % | CAD 2.855,53 | CAD 2.855,53 | CAD 2.708,88 | 50,30K |
| 2026-07-13 | CAD 2.855,53 | +1,91 % | CAD 2.803,02 | CAD 2.871,91 | CAD 2.775,45 | 67,10K |
| 2026-07-10 | CAD 2.802,14 | +2,44 % | CAD 2.720,01 | CAD 2.815,27 | CAD 2.720,01 | 41,90K |
| 2026-07-09 | CAD 2.735,47 | -1,90 % | CAD 2.801,26 | CAD 2.801,26 | CAD 2.717,18 | 48,60K |
| 2026-07-08 | CAD 2.788,32 | -2,09 % | CAD 2.813,83 | CAD 2.829,26 | CAD 2.700,50 | 41,40K |
| 2026-07-07 | CAD 2.847,95 | +3,30 % | CAD 2.790,00 | CAD 2.879,99 | CAD 2.784,63 | 44,10K |
| 2026-07-06 | CAD 2.757,06 | -1,75 % | CAD 2.804,64 | CAD 2.804,64 | CAD 2.705,32 | 47,30K |
| 2026-07-03 | CAD 2.806,05 | +0,98 % | CAD 2.810,99 | CAD 2.810,99 | CAD 2.760,20 | 20,50K |
| 2026-07-02 | CAD 2.778,82 | +4,08 % | CAD 2.758,60 | CAD 2.800,00 | CAD 2.678,17 | 99,10K |
| 2026-06-30 | CAD 2.670,00 | -3,47 % | CAD 2.711,74 | CAD 2.759,99 | CAD 2.669,99 | 78,10K |
| 2026-06-29 | CAD 2.765,84 | -1,85 % | CAD 2.858,58 | CAD 2.873,45 | CAD 2.739,15 | 45,80K |
| 2026-06-26 | CAD 2.818,02 | +1,95 % | CAD 2.771,03 | CAD 2.828,50 | CAD 2.760,02 | 45,40K |
| 2026-06-25 | CAD 2.764,23 | -3,65 % | CAD 2.989,36 | CAD 2.989,36 | CAD 2.763,03 | 70,00K |
| 2026-06-24 | CAD 2.868,91 | +2,80 % | CAD 2.772,90 | CAD 2.921,46 | CAD 2.772,90 | 60,50K |
| 2026-06-23 | CAD 2.790,88 | +3,29 % | CAD 2.654,00 | CAD 2.805,50 | CAD 2.653,34 | 52,00K |
| 2026-06-22 | CAD 2.702,00 | -2,55 % | CAD 2.743,57 | CAD 2.829,11 | CAD 2.700,00 | 49,50K |
| 2026-06-19 | CAD 2.772,61 | +0,82 % | CAD 2.753,29 | CAD 2.830,98 | CAD 2.736,22 | 96,90K |
| 2026-06-18 | CAD 2.749,99 | -4,55 % | CAD 2.861,45 | CAD 2.907,10 | CAD 2.707,40 | 80,40K |
| 2026-06-17 | CAD 2.881,02 | -0,03 % | CAD 2.850,00 | CAD 2.961,10 | CAD 2.812,00 | 68,00K |
| 2026-06-16 | CAD 2.882,02 | -0,80 % | CAD 2.900,00 | CAD 2.900,00 | CAD 2.830,41 | 38,90K |
| 2026-06-15 | CAD 2.905,25 | -0,64 % | CAD 2.939,01 | CAD 3.000,00 | CAD 2.898,16 | 47,00K |
| 2026-06-12 | CAD 2.924,00 | -4,38 % | CAD 3.051,20 | CAD 3.051,21 | CAD 2.911,71 | 73,00K |
| 2026-06-11 | CAD 3.058,09 | -2,72 % | CAD 3.145,28 | CAD 3.159,74 | CAD 3.037,34 | 138,80K |
| 2026-06-10 | CAD 3.143,70 | +5,66 % | CAD 2.893,65 | CAD 3.166,70 | CAD 2.891,36 | 178,80K |
| 2026-06-09 | CAD 2.975,35 | +0,44 % | CAD 2.985,00 | CAD 2.990,00 | CAD 2.915,00 | 60,90K |
| 2026-06-08 | CAD 2.962,39 | -0,23 % | CAD 3.002,01 | CAD 3.002,01 | CAD 2.890,01 | 49,90K |
| 2026-06-05 | CAD 2.969,32 | +2,34 % | CAD 2.822,16 | CAD 2.999,97 | CAD 2.822,16 | 82,50K |
| 2026-06-04 | CAD 2.901,56 | +5,50 % | CAD 2.758,21 | CAD 2.917,87 | CAD 2.758,21 | 72,90K |
| 2026-06-03 | CAD 2.750,25 | -4,67 % | CAD 2.852,87 | CAD 2.912,66 | CAD 2.749,99 | 102,10K |
| 2026-06-02 | CAD 2.885,04 | -1,60 % | CAD 2.963,52 | CAD 2.982,86 | CAD 2.858,47 | 80,10K |
| 2026-06-01 | CAD 2.931,96 | +3,87 % | CAD 2.914,98 | CAD 3.040,00 | CAD 2.875,32 | 104,20K |
| 2026-05-29 | CAD 2.822,83 | +2,56 % | CAD 2.760,00 | CAD 2.870,00 | CAD 2.727,74 | 101,90K |
| 2026-05-28 | CAD 2.752,39 | +3,98 % | CAD 2.626,57 | CAD 2.780,00 | CAD 2.625,00 | 45,30K |
| 2026-05-27 | CAD 2.647,00 | -1,39 % | CAD 2.689,78 | CAD 2.721,11 | CAD 2.633,81 | 48,90K |
| 2026-05-26 | CAD 2.684,28 | -3,20 % | CAD 2.758,25 | CAD 2.761,00 | CAD 2.664,00 | 56,20K |