Dark

CSU
CONSTELLATION SOFTWARE INC
stock TSE

Inactive

Aug 2, 2024

4049.73CAD-3.106%(-129.80)45,605

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4,149.9300	4,153.9900	4,005.1800	4,049.7300	-3.106%	45,605	0.000%
2024-08-01	4,356.2900	4,356.2900	4,134.6000	4,179.5300	-4.058%	51,809	-3.106%
2024-07-31	4,336.4100	4,373.8900	4,278.0000	4,356.2900	+2.574%	40,633	-7.037%
2024-07-30	4,373.2500	4,393.5500	4,019.1700	4,246.9700	-2.352%	54,035	-4.644%
2024-07-29	4,457.7800	4,469.0100	4,345.7100	4,349.2500	-2.738%	42,433	-6.887%
2024-07-26	4,356.0900	4,476.5000	4,356.0900	4,471.6700	+2.737%	41,066	-9.436%
2024-07-25	4,251.8200	4,382.5000	4,251.8200	4,352.5600	+1.123%	28,313	-6.958%
2024-07-24	4,304.5200	4,375.2800	4,294.8300	4,304.2100	-0.128%	42,106	-5.912%
2024-07-23	4,300.0000	4,327.6000	4,266.4800	4,309.7400	+0.484%	26,070	-6.033%
2024-07-22	4,234.4200	4,334.4800	4,234.4200	4,288.9900	+1.762%	38,392	-5.578%
2024-07-19	4,202.2400	4,238.4000	4,179.8800	4,214.7300	+0.402%	26,284	-3.915%
2024-07-18	4,185.3000	4,234.9800	4,161.0000	4,197.8600	+0.257%	65,337	-3.529%
2024-07-17	4,151.4000	4,200.0000	4,150.0000	4,187.0800	-0.322%	42,557	-3.280%
2024-07-16	4,145.5000	4,205.6800	4,112.7200	4,200.6200	+0.253%	40,591	-3.592%
2024-07-15	4,155.8700	4,217.6300	4,155.3100	4,190.0000	+1.033%	31,915	-3.348%
2024-07-12	4,125.3500	4,185.6000	4,099.3000	4,147.1500	+1.287%	31,626	-2.349%
2024-07-11	4,076.8500	4,137.1400	4,071.6000	4,094.4500	-0.504%	25,244	-1.092%
2024-07-10	4,071.7700	4,123.6600	4,040.6600	4,115.1800	+1.609%	39,972	-1.590%
2024-07-09	4,011.7000	4,063.2800	4,011.7000	4,050.0000	+0.034%	19,286	-0.007%
2024-07-08	3,998.0900	4,056.0300	3,998.0900	4,048.6300	+1.744%	19,984	+0.027%
2024-07-05	4,073.9800	4,073.9800	3,970.4500	3,979.2200	-1.424%	28,760	+1.772%
2024-07-04	4,075.0000	4,076.3600	4,028.0000	4,036.7200	-0.156%	8,790	+0.322%
2024-07-03	4,001.9900	4,058.3200	3,990.1000	4,043.0200	+1.771%	26,539	+0.166%
2024-07-02	3,929.9100	3,996.4600	3,911.8800	3,972.6500	+0.781%	43,515	+1.940%
2024-06-28	3,927.5300	3,967.5200	3,886.3800	3,941.8800	+0.366%	39,678	+2.736%
2024-06-27	3,877.5500	3,954.3500	3,854.5100	3,927.5000	+1.532%	27,032	+3.112%
2024-06-26	3,837.5300	3,880.4300	3,827.3900	3,868.2300	-0.225%	31,930	+4.692%
2024-06-25	3,841.0000	3,879.8900	3,815.0400	3,876.9500	+0.743%	19,074	+4.457%
2024-06-24	3,811.6200	3,862.4400	3,804.8000	3,848.3400	+1.004%	27,263	+5.233%
2024-06-21	3,749.9900	3,823.0000	3,749.9900	3,810.0900	+1.715%	177,788	+6.290%
2024-06-20	3,740.0100	3,778.0000	3,720.0000	3,745.8400	-0.484%	49,988	+8.113%
2024-06-19	3,780.0000	3,800.0000	3,758.0000	3,764.0700	-0.520%	15,295	+7.589%
2024-06-18	3,771.1300	3,806.5000	3,771.1300	3,783.7400	+0.334%	46,553	+7.030%
2024-06-17	3,798.4600	3,800.0000	3,744.9500	3,771.1500	-0.759%	18,424	+7.387%
2024-06-14	3,794.9900	3,804.1600	3,777.0800	3,800.0000	+0.393%	36,491	+6.572%
2024-06-13	3,850.0500	3,850.0500	3,775.0000	3,785.1200	-1.863%	15,280	+6.991%
2024-06-12	3,816.8000	3,878.1800	3,816.8000	3,856.9900	+1.054%	30,560	+4.997%
2024-06-11	3,874.9600	3,874.9600	3,779.7500	3,816.7800	-1.375%	19,706	+6.103%
2024-06-10	3,838.9900	3,882.2200	3,825.2000	3,869.9800	+0.732%	33,145	+4.645%
2024-06-07	3,782.9800	3,868.0000	3,778.0500	3,841.8400	+0.890%	26,810	+5.411%
2024-06-06	3,848.3600	3,864.9900	3,758.3600	3,807.9500	-0.428%	23,769	+6.349%
2024-06-05	3,793.4200	3,857.1000	3,789.6300	3,824.3100	+0.814%	24,748	+5.894%
2024-06-04	3,812.2000	3,812.2000	3,740.3700	3,793.4200	+0.062%	29,889	+6.757%
2024-06-03	3,725.0100	3,812.2000	3,725.0100	3,791.0800	+0.000%	34,475	+6.823%
2024-05-31	3,740.0000	3,812.1700	3,714.0000	3,791.0700	+1.943%	114,766	+6.823%
2024-05-30	3,760.8400	3,788.4800	3,718.8200	3,718.8200	-1.117%	26,197	+8.898%
2024-05-29	3,736.4900	3,778.2000	3,736.4900	3,760.8400	-0.507%	26,815	+7.682%
2024-05-28	3,720.0100	3,789.3000	3,712.6200	3,780.0100	+1.530%	17,634	+7.135%
2024-05-27	3,818.0000	3,818.0000	3,714.1000	3,723.0300	-2.487%	10,368	+8.775%
2024-05-24	3,748.5000	3,825.0100	3,733.9300	3,818.0000	+2.577%	33,795	+6.069%
2024-05-23	3,730.0200	3,734.4100	3,692.4900	3,722.0800	+0.351%	22,838	+8.803%
2024-05-22	3,681.9900	3,751.6900	3,681.9900	3,709.0500	+0.030%	17,483	+9.185%
2024-05-21	3,660.5300	3,730.8300	3,660.5300	3,707.9300	+0.350%	36,453	+9.218%
2024-05-17	3,698.5100	3,733.6800	3,665.4900	3,694.9900	+0.318%	18,995	+9.601%
2024-05-16	3,709.7900	3,709.7900	3,605.0000	3,683.2600	+0.782%	27,066	+9.950%
2024-05-15	3,674.9900	3,683.7400	3,639.9300	3,654.6700	+0.292%	25,732	+10.810%
2024-05-14	3,758.4800	3,758.4800	3,629.3700	3,644.0300	-1.722%	34,331	+11.133%
2024-05-13	3,728.9900	3,734.7100	3,620.3200	3,707.8700	-0.761%	42,635	+9.220%
2024-05-10	3,826.8400	3,828.2800	3,736.3000	3,736.3000	-2.367%	41,069	+8.389%
2024-05-09	3,827.3000	3,853.1500	3,787.1000	3,826.8900	+0.168%	48,406	+5.823%
2024-05-08	3,700.1100	3,821.1300	3,700.1100	3,820.4700	+1.734%	31,610	+6.001%
2024-05-07	3,746.9900	3,768.8000	3,733.0500	3,755.3500	+0.142%	26,028	+7.839%
2024-05-06	3,648.5400	3,758.0000	3,617.9300	3,750.0100	+5.797%	33,016	+7.993%
2024-05-02	3,611.7500	3,635.0000	3,535.0000	3,544.5400	-1.995%	33,131	+14.253%
2024-05-01	3,548.9600	3,650.9200	3,536.9600	3,616.7000	+2.043%	16,659	+11.973%
2024-04-30	3,590.1000	3,609.9900	3,544.2800	3,544.2800	-1.878%	27,160	+14.261%
2024-04-29	3,610.0100	3,648.7900	3,597.2000	3,612.1200	-0.629%	26,957	+12.115%
2024-04-26	3,655.0100	3,670.0000	3,609.6200	3,635.0000	-1.676%	31,513	+11.409%
2024-04-24	3,720.8500	3,779.8000	3,682.0000	3,696.9600	-0.909%	17,222	+9.542%
2024-04-23	3,718.1100	3,752.3100	3,654.2800	3,730.8800	+1.340%	28,896	+8.546%
2024-04-22	3,699.8500	3,700.0000	3,661.9100	3,681.5300	+0.542%	16,336	+10.001%
2024-04-19	3,698.9700	3,725.0000	3,652.8300	3,661.6700	-1.041%	28,811	+10.598%
2024-04-18	3,685.5400	3,716.0200	3,649.4300	3,700.1800	+1.383%	41,978	+9.447%
2024-04-16	3,588.8000	3,674.3200	3,588.8000	3,649.7100	+1.663%	35,373	+10.960%
2024-04-15	3,560.1100	3,651.8500	3,560.1100	3,590.0000	+0.232%	22,540	+12.806%
2024-04-12	3,724.9800	3,724.9800	3,575.0300	3,581.7000	-2.996%	21,600	+13.067%
2024-04-11	3,659.9800	3,708.7300	3,613.8500	3,692.3300	+1.717%	33,839	+9.680%
2024-04-10	3,600.2200	3,659.3500	3,600.2200	3,629.9900	-0.940%	21,379	+11.563%
2024-04-09	3,676.4100	3,676.4100	3,588.2700	3,664.4500	+0.728%	15,945	+10.514%
2024-04-08	3,641.4600	3,659.4400	3,600.8200	3,637.9800	-0.095%	15,828	+11.318%
2024-04-05	3,578.9800	3,669.2800	3,578.9800	3,641.4500	+2.623%	20,296	+11.212%
2024-04-04	3,639.8800	3,639.8800	3,543.0000	3,548.3600	-1.139%	16,976	+14.130%
2024-04-03	3,600.9400	3,633.0200	3,579.4800	3,589.2500	-0.067%	17,114	+12.829%
2024-04-02	3,664.9700	3,664.9700	3,576.4900	3,591.6400	-2.001%	58,146	+12.754%
2024-04-01	3,724.5500	3,724.5500	3,664.9700	3,664.9700	-0.947%	15,229	+10.498%
2024-03-28	3,730.3000	3,743.9000	3,686.9700	3,700.0000	-0.812%	44,100	+9.452%
2024-03-27	3,787.9800	3,787.9900	3,726.4100	3,730.2900	-0.341%	21,027	+8.563%
2024-03-26	3,739.0700	3,782.2100	3,737.2500	3,743.0600	+0.032%	34,822	+8.193%
2024-03-25	3,730.3800	3,770.0000	3,727.0600	3,741.8800	-0.292%	22,782	+8.227%
2024-03-22	3,784.1900	3,809.8400	3,737.3700	3,752.8500	-1.188%	18,672	+7.911%
2024-03-21	3,750.0400	3,853.9350	3,750.0400	3,797.9600	+0.768%	32,850	+6.629%
2024-03-20	3,745.9900	3,769.9000	3,721.5000	3,769.0100	+0.947%	15,897	+7.448%
2024-03-19	3,709.4100	3,760.1400	3,699.0000	3,733.6600	+1.338%	20,113	+8.465%
2024-03-18	3,730.0700	3,738.4100	3,657.9100	3,684.3800	-1.771%	41,802	+9.916%
2024-03-15	3,740.8200	3,783.3600	3,727.2100	3,750.8100	+0.002%	123,274	+7.969%
2024-03-14	3,784.3900	3,784.3900	3,730.2150	3,750.7300	-0.569%	30,294	+7.972%
2024-03-13	3,757.8500	3,781.7000	3,735.3100	3,772.1900	-0.130%	21,490	+7.358%
2024-03-12	3,810.0300	3,817.0150	3,759.8100	3,777.1000	-0.471%	31,446	+7.218%
2024-03-11	3,750.1100	3,806.4200	3,750.0100	3,794.9900	-1.390%	23,581	+6.713%
2024-03-07	3,759.9900	3,850.0000	3,736.3050	3,848.4900	+4.468%	22,844	+5.229%
2024-03-06	3,749.9900	3,766.6500	3,664.1700	3,683.8800	-2.862%	39,860	+9.931%
2024-03-04	3,815.0200	3,848.9000	3,787.0000	3,792.4300	-1.572%	19,520	+6.785%
2024-03-01	3,761.0600	3,856.0000	3,761.0600	3,853.0100	+1.975%	23,936	+5.106%
2024-02-29	3,796.4900	3,796.4900	3,762.3150	3,778.3900	+0.141%	55,320	+7.181%
2024-02-28	3,789.9500	3,789.9500	3,728.2000	3,773.0700	+0.426%	13,621	+7.332%
2024-02-27	3,710.0400	3,765.4000	3,710.0400	3,757.0500	+0.078%	18,506	+7.790%
2024-02-26	3,749.9900	3,774.9300	3,736.8100	3,754.1200	+0.110%	12,851	+7.874%
2024-02-23	3,670.0000	3,750.1900	3,670.0000	3,750.0000	+1.146%	30,149	+7.993%
2024-02-22	3,676.0400	3,732.3200	3,676.0400	3,707.5000	+1.202%	20,408	+9.231%
2024-02-21	3,604.4200	3,679.8400	3,604.4200	3,663.4800	-1.597%	25,967	+10.543%
2024-02-20	3,630.0000	3,739.6000	3,630.0000	3,722.9300	+0.326%	49,335	+8.778%
2024-02-16	3,683.5000	3,762.2500	3,683.5000	3,710.8300	+0.082%	24,502	+9.133%
2024-02-15	3,709.3400	3,725.5500	3,651.0500	3,707.7800	-0.312%	34,516	+9.222%
2024-02-14	3,644.9300	3,724.1500	3,610.7200	3,719.4000	+3.238%	20,018	+8.881%
2024-02-13	3,562.4100	3,630.7400	3,562.4100	3,602.7500	-1.588%	41,976	+12.407%
2024-02-12	3,708.6300	3,741.0800	3,645.8900	3,660.8900	-1.908%	21,023	+10.621%
2024-02-09	3,709.3700	3,741.8600	3,690.0000	3,732.0800	+1.544%	19,437	+8.511%
2024-02-08	3,713.0100	3,713.0100	3,645.9100	3,675.3300	+0.419%	16,676	+10.187%
2024-02-07	3,689.8800	3,700.0000	3,627.9400	3,659.9900	+0.781%	20,963	+10.649%
2024-02-06	3,699.4800	3,699.4800	3,613.5100	3,631.6300	-0.421%	27,666	+11.513%
2024-02-05	3,789.9700	3,789.9800	3,574.6200	3,646.9900	-3.774%	42,575	+11.043%
2024-02-02	3,689.0000	3,791.7200	3,689.0000	3,790.0100	+1.152%	21,089	+6.853%
2024-02-01	3,769.9800	3,769.9800	3,644.5000	3,746.8600	+0.834%	29,848	+8.083%
2024-01-31	3,799.9700	3,800.4500	3,715.6600	3,715.8600	-2.214%	46,505	+8.985%
2024-01-30	3,730.0000	3,805.8800	3,730.0000	3,799.9900	+1.063%	20,544	+6.572%
2024-01-29	3,695.0000	3,769.6700	3,694.9500	3,760.0100	+1.760%	16,988	+7.705%
2024-01-26	3,679.8900	3,701.9600	3,672.5100	3,694.9800	+0.904%	13,780	+9.601%
2024-01-25	3,663.0400	3,671.8400	3,621.1500	3,661.8600	+0.129%	21,185	+10.592%
2024-01-24	3,689.7900	3,701.7000	3,657.1400	3,657.1500	-0.042%	18,919	+10.735%
2024-01-23	3,628.6500	3,658.6800	3,600.0000	3,658.6800	+1.029%	24,869	+10.688%
2024-01-22	3,657.3700	3,665.2000	3,612.0600	3,621.4000	-1.070%	25,423	+11.828%
2024-01-19	3,625.1100	3,663.8700	3,584.4700	3,660.5700	+1.009%	20,231	+10.631%
2024-01-18	3,560.0400	3,625.8900	3,560.0400	3,624.0000	+1.930%	22,434	+11.748%
2024-01-17	3,589.8900	3,592.0000	3,533.6900	3,555.3900	-1.486%	25,275	+13.904%
2024-01-16	3,585.8400	3,622.9800	3,561.7100	3,609.0100	-0.189%	37,779	+12.212%
2024-01-15	3,599.6800	3,624.2300	3,575.7700	3,615.8300	+1.284%	15,447	+12.000%
2024-01-12	3,524.9900	3,573.2400	3,500.0000	3,570.0000	+2.383%	54,532	+13.438%
2024-01-11	3,461.0000	3,492.5000	3,439.4500	3,486.9200	+0.268%	15,585	+16.141%
2024-01-10	3,460.0200	3,495.9100	3,460.0200	3,477.6000	+0.731%	13,782	+16.452%
2024-01-09	3,410.0200	3,473.9100	3,389.0550	3,452.3500	+0.443%	35,299	+17.304%
2024-01-08	3,375.4800	3,451.8500	3,349.8300	3,437.1400	+2.644%	42,408	+17.823%
2024-01-05	3,337.3600	3,364.8900	3,317.8900	3,348.6100	+0.704%	24,578	+20.938%
2024-01-04	3,300.9200	3,338.1200	3,294.0000	3,325.2000	+0.681%	26,852	+21.789%
2024-01-03	3,251.1200	3,327.3500	3,240.0100	3,302.7200	+1.586%	23,577	+22.618%
2024-01-02	3,283.8600	3,283.8600	3,210.8500	3,251.1600	-1.038%	24,278	+24.563%
2023-12-29	3,295.0000	3,305.7500	3,268.9100	3,285.2700	-0.010%	15,825	+23.269%
2023-12-28	3,287.0000	3,309.9300	3,277.0900	3,285.6000	-0.260%	17,912	+23.257%
2023-12-27	3,257.9400	3,307.5400	3,249.8400	3,294.1700	+1.437%	24,561	+22.936%
2023-12-22	3,231.1600	3,253.7800	3,230.0100	3,247.5000	+0.506%	11,298	+24.703%
2023-12-21	3,214.1500	3,244.6500	3,195.9500	3,231.1600	+1.253%	33,444	+25.334%
2023-12-20	3,155.4300	3,224.6000	3,155.4300	3,191.1600	+1.198%	29,933	+26.905%
2023-12-19	3,230.0100	3,264.5200	3,148.7000	3,153.3900	-3.207%	40,926	+28.425%
2023-12-18	3,305.6000	3,333.0400	3,255.0000	3,257.8600	-1.786%	41,925	+24.306%
2023-12-15	3,318.3600	3,349.9900	3,306.8050	3,317.1200	-0.207%	143,713	+22.086%
2023-12-14	3,359.0900	3,359.1000	3,263.6200	3,324.0000	+0.786%	34,177	+21.833%
2023-12-13	3,290.3500	3,306.7100	3,260.4600	3,298.0700	+0.336%	34,153	+22.791%
2023-12-12	3,301.0100	3,343.2500	3,265.0000	3,287.0400	-0.149%	52,642	+23.203%
2023-12-08	3,263.2200	3,299.2900	3,255.3100	3,291.9500	+0.585%	15,200	+23.019%
2023-12-07	3,287.3400	3,287.3400	3,242.5500	3,272.7900	+0.653%	35,083	+23.739%
2023-12-06	3,272.5600	3,286.0800	3,250.0000	3,251.5600	-0.642%	38,907	+24.547%
2023-12-05	3,235.8900	3,292.3550	3,225.5000	3,272.5600	+1.130%	32,858	+23.748%
2023-12-04	3,200.0400	3,259.0150	3,200.0400	3,236.0000	+0.310%	22,786	+25.146%
2023-12-01	3,160.0400	3,230.2900	3,156.1700	3,226.0000	+1.214%	27,685	+25.534%
2023-11-30	3,210.0100	3,226.9300	3,183.0000	3,187.3000	-0.884%	121,425	+27.058%
2023-11-29	3,209.0200	3,229.1900	3,190.0700	3,215.7200	+0.135%	21,610	+25.935%
2023-11-28	3,229.9900	3,229.9900	3,182.0050	3,211.4000	+0.119%	34,374	+26.105%
2023-11-27	3,172.5800	3,231.2000	3,172.0000	3,207.5900	+0.792%	19,187	+26.255%
2023-11-24	3,188.8000	3,189.8900	3,169.6750	3,182.4000	-0.378%	10,357	+27.254%
2023-11-23	3,194.0900	3,226.5000	3,182.0000	3,194.4600	+0.443%	7,428	+26.774%
2023-11-22	3,179.1400	3,189.0500	3,168.5000	3,180.3600	+0.038%	13,832	+27.336%
2023-11-21	3,160.0100	3,204.3800	3,159.8800	3,179.1400	-0.166%	19,629	+27.384%
2023-11-20	3,149.5800	3,187.9000	3,128.0000	3,184.4300	+0.959%	17,913	+27.173%
2023-11-17	3,125.0400	3,156.3650	3,117.0000	3,154.1700	-0.238%	21,167	+28.393%
2023-11-16	3,100.2200	3,170.4700	3,100.2200	3,161.6900	+1.163%	35,751	+28.088%
2023-11-15	3,060.0100	3,129.8000	3,057.0000	3,125.3300	+2.340%	35,539	+29.578%
2023-11-14	3,052.0000	3,114.4700	3,050.3000	3,053.8700	-1.225%	60,919	+32.610%
2023-11-13	3,033.9500	3,100.0000	3,015.2000	3,091.7400	+1.903%	35,569	+30.985%
2023-11-10	2,927.0300	3,035.6400	2,927.0300	3,034.0000	+3.727%	28,334	+33.478%
2023-11-09	2,923.8400	2,976.1000	2,917.2500	2,924.9900	-0.016%	19,737	+38.453%
2023-11-08	2,909.9800	2,931.6600	2,870.7900	2,925.4500	+1.438%	30,502	+38.431%
2023-11-07	2,832.0200	2,904.9700	2,832.0200	2,883.9800	+0.901%	28,582	+40.422%
2023-11-06	2,846.6100	2,864.0000	2,820.0000	2,858.2200	-0.220%	20,655	+41.687%
2023-11-03	2,867.4000	2,896.8900	2,824.0700	2,864.5100	+0.410%	31,339	+41.376%
2023-11-02	2,859.9600	2,871.9900	2,844.7500	2,852.8100	+0.783%	17,363	+41.956%
2023-11-01	2,780.0300	2,833.1200	2,780.0100	2,830.6500	+1.822%	16,917	+43.067%
2023-10-31	2,753.4200	2,812.3100	2,753.4200	2,780.0100	+0.966%	26,350	+45.673%
2023-10-30	2,665.0100	2,765.0000	2,665.0100	2,753.4200	+3.049%	22,399	+47.080%
2023-10-27	2,713.0000	2,713.5600	2,667.2600	2,671.9400	-1.555%	27,905	+51.565%
2023-10-26	2,779.9800	2,779.9900	2,699.9000	2,714.1400	-2.415%	31,336	+49.209%
2023-10-25	2,795.2100	2,832.2500	2,775.0000	2,781.3100	-1.104%	17,793	+45.605%
2023-10-24	2,817.7400	2,850.1350	2,809.2400	2,812.3600	-0.131%	21,147	+43.998%
2023-10-23	2,824.9700	2,841.0000	2,804.1000	2,816.0400	-0.692%	20,074	+43.809%
2023-10-20	2,849.9700	2,863.1000	2,820.0100	2,835.6500	-0.768%	32,963	+42.815%
2023-10-19	2,830.0100	2,868.2000	2,827.5050	2,857.6100	+0.976%	28,352	+41.717%
2023-10-18	2,800.9200	2,845.6100	2,800.9200	2,830.0000	-0.475%	19,682	+43.100%
2023-10-17	2,805.0300	2,866.3500	2,805.0300	2,843.5200	-0.100%	20,567	+42.420%
2023-10-16	2,824.9900	2,869.8300	2,817.4200	2,846.3800	+0.658%	29,714	+42.277%
2023-10-13	2,858.4000	2,858.4000	2,817.1800	2,827.7700	-0.643%	17,260	+43.213%
2023-10-12	2,878.0000	2,880.0000	2,845.7200	2,846.0700	-0.850%	18,253	+42.292%
2023-10-11	2,872.9500	2,878.7900	2,859.3100	2,870.4600	+0.785%	21,699	+41.083%
2023-10-10	2,899.6800	2,900.0000	2,831.9100	2,848.0900	-1.010%	24,410	+42.191%
2023-10-06	2,847.7900	2,894.8700	2,840.6100	2,877.1500	+0.953%	36,574	+40.755%
2023-10-05	2,811.3100	2,854.1800	2,811.3100	2,849.9900	+0.885%	24,766	+42.096%
2023-10-04	2,780.0700	2,833.8600	2,780.0700	2,825.0000	+0.848%	21,550	+43.353%
2023-10-03	2,779.9600	2,816.0500	2,772.9300	2,801.2400	+0.502%	45,474	+44.569%
2023-10-02	2,804.0600	2,833.9000	2,784.6900	2,787.2600	-0.599%	24,894	+45.294%
2023-09-29	2,801.3300	2,838.7000	2,796.3200	2,804.0700	+0.355%	36,858	+44.423%
2023-09-28	2,759.7900	2,800.1900	2,734.9500	2,794.1600	+1.669%	26,168	+44.936%
2023-09-27	2,711.0000	2,756.5300	2,711.0000	2,748.3000	+0.916%	41,373	+47.354%
2023-09-26	2,707.0600	2,740.8200	2,667.0900	2,723.3500	+0.245%	29,203	+48.704%
2023-09-25	2,711.6600	2,725.0150	2,681.4100	2,716.7000	+0.433%	20,946	+49.068%
2023-09-22	2,726.7700	2,731.0000	2,695.6100	2,705.0000	-0.397%	22,650	+49.713%
2023-09-21	2,823.3100	2,823.3100	2,708.5900	2,715.7800	-2.590%	31,601	+49.118%
2023-09-20	2,780.0200	2,825.0900	2,780.0200	2,787.9800	+0.117%	15,129	+45.257%
2023-09-19	2,839.9100	2,839.9100	2,769.1700	2,784.7300	-2.086%	26,948	+45.426%
2023-09-18	2,875.2300	2,875.2300	2,840.0100	2,844.0500	-1.247%	15,187	+42.393%
2023-09-15	2,871.2500	2,886.4300	2,841.5400	2,879.9600	+0.303%	90,926	+40.618%
2023-09-14	2,794.8000	2,889.8000	2,794.8000	2,871.2500	+3.033%	32,231	+41.044%
2023-09-13	2,775.3100	2,794.0200	2,765.6250	2,786.7300	-0.105%	25,553	+45.322%
2023-09-12	2,776.1200	2,805.4650	2,776.1200	2,789.6600	-0.390%	13,172	+45.169%
2023-09-11	2,777.3800	2,805.2000	2,740.0000	2,800.5700	+1.398%	12,027	+44.604%
2023-09-08	2,904.0000	2,905.4000	2,758.0000	2,761.9700	-1.470%	38,924	+46.625%
2023-09-07	2,745.1200	2,818.8950	2,742.0000	2,803.1700	+0.389%	44,019	+44.470%
2023-09-06	2,830.2000	2,844.0800	2,778.2100	2,792.3000	-1.339%	27,129	+45.032%
2023-09-05	2,845.9800	2,851.1700	2,796.2000	2,830.2100	-0.602%	15,032	+43.089%
2023-09-01	2,745.5000	2,859.5700	2,745.5000	2,847.3500	+2.035%	27,088	+42.228%
2023-08-30	2,774.4000	2,807.1700	2,747.6000	2,790.5500	+1.381%	27,815	+45.123%
2023-08-29	2,738.5000	2,763.0850	2,726.5300	2,752.5300	+1.083%	20,819	+47.128%
2023-08-28	2,723.3800	2,726.3600	2,691.0000	2,723.0300	-0.012%	12,699	+48.721%
2023-08-25	2,676.0000	2,735.9300	2,676.0000	2,723.3500	+0.442%	12,600	+48.704%
2023-08-24	2,758.4200	2,759.5450	2,700.0200	2,711.3600	-1.706%	23,465	+49.362%
2023-08-23	2,684.9900	2,770.6400	2,680.0100	2,758.4100	+2.470%	21,505	+46.814%
2023-08-22	2,695.0100	2,719.7900	2,660.1200	2,691.9300	+0.364%	20,853	+50.440%
2023-08-21	2,650.0000	2,696.1000	2,644.0500	2,682.1600	+1.454%	27,616	+50.988%
2023-08-18	2,620.0200	2,661.3700	2,585.2500	2,643.7200	-0.172%	18,244	+53.183%
2023-08-17	2,704.0100	2,704.0100	2,637.0600	2,648.2700	-2.053%	18,552	+52.920%
2023-08-16	2,669.9400	2,712.0000	2,655.4600	2,703.7900	+1.268%	38,501	+49.780%
2023-08-15	2,699.8800	2,703.5000	2,641.6100	2,669.9400	-1.110%	30,030	+51.679%
2023-08-14	2,716.0400	2,754.1900	2,680.0000	2,699.9000	-2.253%	25,675	+49.996%
2023-08-11	2,770.0900	2,770.0900	2,713.3000	2,762.1400	-0.363%	17,257	+46.616%
2023-08-10	2,726.0600	2,790.9300	2,720.0000	2,772.1900	+1.716%	28,596	+46.084%
2023-08-09	2,711.9900	2,750.8900	2,700.7700	2,725.4100	+0.766%	15,267	+48.592%
2023-08-08	2,689.9700	2,718.1400	2,657.0300	2,704.7000	+0.575%	22,485	+49.729%
2023-08-04	2,664.5000	2,723.7000	2,634.6600	2,689.2400	+0.929%	39,205	+50.590%
2023-08-03	2,641.0100	2,678.7800	2,635.0000	2,664.5000	-0.087%	21,455	+51.988%
2023-08-02	2,749.3600	2,755.2300	2,637.0200	2,666.8300	-3.436%	36,020	+51.856%
2023-08-01	2,750.0000	2,798.1600	2,744.9900	2,761.7100	-0.870%	17,294	+46.638%
2023-07-31	2,819.4800	2,819.4800	2,768.8200	2,785.9600	+0.020%	19,325	+45.362%
2023-07-28	2,720.0000	2,811.1800	2,720.0000	2,785.3900	+1.351%	14,634	+45.392%
2023-07-27	2,774.0000	2,791.0000	2,743.3500	2,748.2600	-0.743%	19,114	+47.356%
2023-07-26	2,798.4600	2,800.9100	2,745.7000	2,768.8400	-1.662%	21,487	+46.261%
2023-07-25	2,804.8700	2,821.0000	2,799.7000	2,815.6500	+0.339%	20,429	+43.829%
2023-07-24	2,812.0100	2,812.7700	2,789.0800	2,806.1300	-0.189%	20,456	+44.317%
2023-07-21	2,804.8700	2,820.0000	2,799.5400	2,811.4300	+0.408%	13,478	+44.045%
2023-07-20	2,819.9900	2,819.9900	2,787.6900	2,800.0000	-0.467%	13,939	+44.633%
2023-07-19	2,803.0300	2,829.3350	2,778.0000	2,813.1500	+0.535%	19,276	+43.957%
2023-07-18	2,726.5600	2,815.0000	2,726.4900	2,798.1700	+1.698%	20,750	+44.728%
2023-07-17	2,680.0100	2,756.7800	2,665.2000	2,751.4600	+1.980%	18,707	+47.185%
2023-07-14	2,684.0700	2,713.7500	2,676.3500	2,698.0400	+0.520%	17,583	+50.099%
2023-07-13	2,634.6900	2,691.4900	2,634.6900	2,684.0700	+2.722%	23,795	+50.880%
2023-07-12	2,644.4400	2,644.4400	2,592.0000	2,612.9500	-0.519%	27,495	+54.987%
2023-07-11	2,616.0100	2,631.5900	2,595.3300	2,626.5700	+0.438%	16,893	+54.183%
2023-07-10	2,625.0200	2,640.6400	2,603.3600	2,615.1100	-1.674%	18,730	+54.859%
2023-07-07	2,628.0600	2,669.9500	2,617.0800	2,659.6400	+0.124%	19,473	+52.266%
2023-07-06	2,689.9400	2,689.9400	2,622.0500	2,656.3500	-1.563%	28,743	+52.455%
2023-07-05	2,740.0000	2,740.0000	2,661.1500	2,698.5200	-1.943%	27,278	+50.072%
2023-07-04	2,773.0000	2,773.0000	2,731.7100	2,751.9800	+0.263%	8,173	+47.157%
2023-06-30	2,685.0300	2,767.9050	2,685.0300	2,744.7600	+1.506%	36,246	+47.544%
2023-06-29	2,749.0000	2,749.0000	2,683.9000	2,704.0300	-0.731%	16,549	+49.766%
2023-06-28	2,699.8800	2,736.7800	2,680.0000	2,723.9300	+1.374%	17,705	+48.672%
2023-06-27	2,678.9800	2,700.0000	2,624.8300	2,687.0000	+1.382%	18,315	+50.716%
2023-06-26	2,655.2100	2,661.9100	2,628.2500	2,650.3700	-0.398%	12,168	+52.799%
2023-06-23	2,619.3800	2,668.9800	2,608.2100	2,660.9600	+0.405%	36,573	+52.191%
2023-06-22	2,656.1300	2,659.4400	2,609.2100	2,650.2200	-1.220%	26,059	+52.807%
2023-06-21	2,670.2100	2,700.3600	2,627.4800	2,682.9600	-0.460%	19,502	+50.943%
2023-06-20	2,699.9800	2,726.6500	2,670.8900	2,695.3600	-0.466%	17,753	+50.248%
2023-06-19	2,742.5000	2,742.5000	2,705.9200	2,707.9900	-0.439%	3,322	+49.547%
2023-06-16	2,765.5500	2,774.0000	2,695.5500	2,719.9200	-1.013%	97,655	+48.892%
2023-06-15	2,752.8900	2,761.3700	2,714.9800	2,747.7500	-0.386%	24,895	+47.383%
2023-06-14	2,739.9800	2,760.5500	2,724.2900	2,758.4000	+0.294%	17,613	+46.814%
2023-06-13	2,725.0000	2,778.6600	2,725.0000	2,750.3200	-0.165%	16,281	+47.246%
2023-06-12	2,710.6300	2,769.6800	2,710.6200	2,754.8700	+1.933%	24,165	+47.003%
2023-06-09	2,660.9200	2,718.6600	2,660.9200	2,702.6400	+0.259%	17,301	+49.843%
2023-06-08	2,718.1500	2,739.9400	2,656.2500	2,695.6700	-0.827%	24,527	+50.231%
2023-06-07	2,793.0400	2,806.2800	2,673.4100	2,718.1500	-2.525%	29,763	+48.988%
2023-06-06	2,775.0000	2,803.8900	2,737.3000	2,788.5500	+1.156%	26,327	+45.227%
2023-06-05	2,817.3800	2,817.3800	2,744.3300	2,756.6900	-0.690%	34,905	+46.906%
2023-06-02	2,740.0400	2,777.9900	2,717.0000	2,775.8400	+1.307%	27,149	+45.892%
2023-06-01	2,759.4700	2,770.1100	2,692.2600	2,740.0200	-1.011%	28,351	+47.799%
2023-05-31	2,674.0700	2,772.8200	2,667.9000	2,768.0100	+3.513%	103,934	+46.305%
2023-05-30	2,675.0300	2,704.0000	2,666.5600	2,674.0800	+0.190%	18,701	+51.444%
2023-05-29	2,699.9700	2,699.9700	2,662.3000	2,669.0200	-0.740%	6,418	+51.731%
2023-05-26	2,631.0700	2,717.1400	2,631.0700	2,688.9300	+1.931%	14,763	+50.607%
2023-05-25	2,626.4600	2,666.0600	2,585.0000	2,637.9800	+1.469%	25,817	+53.516%
2023-05-24	2,620.2600	2,621.1700	2,580.5700	2,599.7900	-0.133%	19,743	+55.771%
2023-05-23	2,724.9600	2,724.9600	2,595.7000	2,603.2500	-4.620%	52,269	+55.564%
2023-05-19	2,645.0000	2,744.8500	2,645.0000	2,729.3600	+3.189%	43,390	+48.377%
2023-05-18	2,614.8900	2,652.9900	2,592.3300	2,645.0000	+1.151%	30,028	+53.109%
2023-05-17	2,601.3100	2,653.4200	2,577.1100	2,614.9100	+0.044%	25,176	+54.871%
2023-05-16	2,636.2200	2,643.8600	2,538.4500	2,613.7500	-0.622%	52,449	+54.939%
2023-05-15	2,549.9900	2,636.1900	2,545.6300	2,630.1200	+3.824%	30,420	+53.975%
2023-05-12	2,609.9600	2,609.9600	2,499.9900	2,533.2400	-2.462%	48,931	+59.864%
2023-05-11	2,630.0000	2,639.1600	2,565.1800	2,597.1900	-1.441%	37,449	+55.927%
2023-05-10	2,641.3600	2,641.3600	2,611.9400	2,635.1600	-0.172%	15,353	+53.681%
2023-05-09	2,649.9900	2,654.5700	2,614.2200	2,639.7000	+0.113%	14,993	+53.416%
2023-05-08	2,634.9800	2,643.4500	2,563.7200	2,636.7200	+1.267%	31,738	+53.590%
2023-05-05	2,647.4900	2,665.1700	2,589.6000	2,603.7200	-0.632%	56,609	+55.536%
2023-05-04	2,747.9800	2,747.9800	2,603.6500	2,620.2900	-3.706%	39,162	+54.553%
2023-05-03	2,731.9700	2,782.5600	2,720.2000	2,721.1300	-0.396%	27,880	+48.825%
2023-05-02	2,694.9900	2,750.6300	2,684.1300	2,731.9500	+1.371%	32,952	+48.236%
2023-05-01	2,648.9700	2,707.6000	2,647.0900	2,695.0000	+1.628%	21,500	+50.268%
2023-04-28	2,654.6700	2,659.4000	2,634.7200	2,651.8200	-0.107%	24,697	+52.715%
2023-04-27	2,650.0100	2,665.3500	2,634.9300	2,654.6700	-0.143%	23,553	+52.551%
2023-04-26	2,659.9800	2,669.7800	2,625.6600	2,658.4600	+0.891%	34,691	+52.334%
2023-04-25	2,659.9900	2,659.9900	2,605.1900	2,634.9800	-0.646%	25,877	+53.691%
2023-04-24	2,649.9400	2,661.2300	2,625.5600	2,652.1000	+0.282%	26,349	+52.699%
2023-04-21	2,608.0300	2,672.6600	2,608.0300	2,644.6300	+1.430%	37,428	+53.130%
2023-04-20	2,600.9700	2,613.1300	2,577.5800	2,607.3500	+0.231%	25,808	+55.320%
2023-04-19	2,674.9800	2,674.9800	2,592.6500	2,601.3300	-0.094%	22,490	+55.679%
2023-04-18	2,627.9900	2,630.7000	2,593.0400	2,603.7900	-0.920%	38,227	+55.532%
2023-04-17	2,631.0200	2,673.8600	2,618.0900	2,627.9700	-0.993%	24,022	+54.101%
2023-04-14	2,609.6700	2,658.2200	2,591.2800	2,654.3200	+1.006%	25,322	+52.571%
2023-04-13	2,599.8000	2,638.6800	2,595.5800	2,627.8900	+0.553%	25,323	+54.106%
2023-04-12	2,651.0000	2,651.0000	2,599.8500	2,613.4400	-0.568%	24,758	+54.958%
2023-04-11	2,631.9900	2,645.8400	2,604.3000	2,628.3700	+0.717%	31,168	+54.078%
2023-04-10	2,572.1900	2,611.9500	2,558.4700	2,609.6700	+0.995%	16,908	+55.182%
2023-04-06	2,571.0000	2,592.5500	2,540.8100	2,583.9600	+0.844%	44,244	+56.726%
2023-04-05	2,569.9900	2,589.5100	2,548.8800	2,562.3300	-0.626%	40,798	+58.049%
2023-04-04	2,501.4000	2,582.0000	2,501.4000	2,578.4700	+2.356%	37,418	+57.059%
2023-04-03	2,516.4100	2,543.4600	2,501.6900	2,519.1100	-0.858%	30,875	+60.760%
2023-03-31	2,514.7000	2,556.0000	2,502.0300	2,540.9100	+2.045%	49,237	+59.381%
2023-03-30	2,433.7200	2,518.9900	2,433.7200	2,490.0000	+2.362%	55,407	+62.640%
2023-03-29	2,427.6400	2,458.7900	2,413.3100	2,432.5500	+0.310%	27,104	+66.481%
2023-03-28	2,450.3100	2,455.1500	2,400.0200	2,425.0300	-0.609%	27,081	+66.997%
2023-03-27	2,391.3500	2,448.8600	2,391.3400	2,439.9000	+2.030%	49,432	+65.979%
2023-03-24	2,371.7900	2,404.0500	2,371.1800	2,391.3500	+0.279%	31,051	+69.349%
2023-03-23	2,357.0300	2,414.3200	2,357.0300	2,384.6900	+1.365%	32,949	+69.822%
2023-03-22	2,345.0000	2,383.5700	2,328.6000	2,352.5700	-0.221%	24,071	+72.141%
2023-03-21	2,397.1900	2,402.3500	2,342.0000	2,357.7900	-0.933%	36,667	+71.760%
2023-03-20	2,352.0000	2,384.8900	2,328.2700	2,380.0000	+2.755%	43,993	+70.157%
2023-03-17	2,319.9800	2,340.0750	2,299.0100	2,316.1900	-0.634%	75,928	+74.844%
2023-03-16	2,281.7200	2,338.1900	2,278.0600	2,330.9600	+0.805%	32,233	+73.737%
2023-03-15	2,288.6800	2,325.0000	2,279.2400	2,312.3500	-1.602%	37,480	+75.135%
2023-03-14	2,316.0400	2,350.2800	2,311.5500	2,350.0000	+1.732%	27,160	+72.329%
2023-03-13	2,289.8400	2,335.1500	2,263.1100	2,310.0000	+0.880%	37,525	+75.313%
2023-03-10	2,359.9700	2,359.9700	2,286.3100	2,289.8400	-2.144%	33,469	+76.856%
2023-03-09	2,315.4800	2,400.0000	2,315.4800	2,340.0000	+1.060%	48,471	+73.065%
2023-03-08	2,267.6000	2,333.9700	2,253.0300	2,315.4600	+3.168%	21,787	+74.900%
2023-03-07	2,242.7100	2,290.8500	2,236.0100	2,244.3500	-1.099%	31,312	+80.441%
2023-03-06	2,291.1100	2,316.0000	2,262.9000	2,269.2800	-1.159%	20,631	+78.459%
2023-03-03	2,299.9700	2,306.5200	2,260.0400	2,295.8800	+0.960%	23,293	+76.391%
2023-03-02	2,301.0000	2,303.5000	2,270.4500	2,274.0600	-0.500%	20,344	+78.084%
2023-03-01	2,316.2600	2,328.5800	2,267.4500	2,285.4800	-2.586%	26,813	+77.194%
2023-02-28	2,310.0400	2,356.6100	2,310.0400	2,346.1600	+0.601%	40,213	+72.611%
2023-02-27	2,301.0700	2,334.2100	2,301.0700	2,332.1500	+0.629%	13,114	+73.648%
2023-02-24	2,378.4800	2,378.4800	2,301.5800	2,317.5800	-1.807%	25,262	+74.740%
2023-02-23	2,361.3200	2,383.9400	2,334.5400	2,360.2400	-0.046%	28,211	+71.581%
2023-02-22	2,355.0200	2,371.3200	2,333.0100	2,361.3200	+0.268%	40,372	+71.503%
2023-02-21	2,370.5700	2,370.5700	2,336.9000	2,355.0200	-0.658%	36,427	+71.962%
2023-02-17	2,359.9800	2,376.3500	2,330.6150	2,370.6100	+0.250%	23,609	+70.831%
2023-02-16	2,364.0400	2,377.6600	2,342.5900	2,364.7000	+0.028%	33,076	+71.258%
2023-02-15	2,364.0000	2,390.0000	2,337.6300	2,364.0400	-1.740%	36,494	+71.305%
2023-02-14	2,410.1500	2,418.5800	2,365.5000	2,405.9100	+0.965%	53,428	+68.324%
2023-02-13	2,380.0600	2,405.3400	2,358.5200	2,382.9200	+0.524%	46,685	+69.948%
2023-02-10	2,372.4000	2,381.2600	2,345.0100	2,370.5000	-0.083%	46,599	+70.839%
2023-02-09	2,400.0100	2,400.0100	2,363.2500	2,372.4800	-0.161%	40,013	+70.696%
2023-02-08	2,378.0100	2,400.0000	2,340.4600	2,376.3000	+0.265%	24,950	+70.422%
2023-02-07	2,356.3900	2,378.0100	2,320.4000	2,370.0100	+0.578%	29,022	+70.874%
2023-02-06	2,359.9900	2,401.0100	2,350.5000	2,356.3900	-1.252%	30,575	+71.862%
2023-02-03	2,379.9700	2,390.0000	2,339.6900	2,386.2600	+0.475%	31,527	+69.710%

.dark-mode .KdWCy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KdWCy1{ color: #333333; background-color: white; border: 2px solid #333333; }CSUCONSTELLATION SOFTWARE INCstock TSE

CSU
CONSTELLATION SOFTWARE INC
stock TSE