Constellation Software Inc. CSU
TSX · Canada · Technology Services
CAD 2,970.00+75.27 (+2.60%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,970.00 | +2.60% | CAD 2,938.76 | CAD 3,045.18 | CAD 2,920.03 | 51.69K |
| 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 |