Constellation Software Inc. (CSU.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 4,326.60 | 4,348.98 | 4,246.97 | 4,256.85 | 4,256.85 | 35,866 |
| 17 sept 2024 | 4,388.00 | 4,388.00 | 4,265.00 | 4,313.86 | 4,313.86 | 26,500 |
| 16 sept 2024 | 4,319.19 | 4,375.00 | 4,295.00 | 4,355.41 | 4,355.41 | 38,000 |
| 13 sept 2024 | 4,294.48 | 4,303.04 | 4,258.91 | 4,286.48 | 4,286.48 | 37,100 |
| 12 sept 2024 | 4,287.18 | 4,295.10 | 4,249.29 | 4,272.44 | 4,272.44 | 28,900 |
| 11 sept 2024 | 4,225.02 | 4,265.00 | 4,204.92 | 4,265.00 | 4,265.00 | 24,000 |
| 10 sept 2024 | 4,202.70 | 4,258.88 | 4,159.70 | 4,258.49 | 4,258.49 | 30,700 |
| 09 sept 2024 | 4,204.42 | 4,250.00 | 4,180.10 | 4,219.71 | 4,219.71 | 38,700 |
| 06 sept 2024 | 4,218.31 | 4,246.25 | 4,092.69 | 4,186.49 | 4,186.49 | 30,300 |
| 05 sept 2024 | 4,211.68 | 4,265.10 | 4,165.48 | 4,181.45 | 4,181.45 | 43,400 |
| 04 sept 2024 | 4,279.80 | 4,280.80 | 4,198.55 | 4,250.15 | 4,250.15 | 21,700 |
| 03 sept 2024 | 4,400.69 | 4,409.19 | 4,242.00 | 4,257.74 | 4,257.74 | 27,700 |
| 30 ago 2024 | 4,285.01 | 4,406.13 | 4,285.01 | 4,400.69 | 4,400.69 | 43,100 |
| 29 ago 2024 | 4,271.03 | 4,326.50 | 4,271.03 | 4,294.61 | 4,294.61 | 14,800 |
| 28 ago 2024 | 4,277.04 | 4,317.41 | 4,252.06 | 4,265.07 | 4,265.07 | 14,700 |
| 27 ago 2024 | 4,235.09 | 4,330.09 | 4,235.09 | 4,291.73 | 4,291.73 | 20,000 |
| 26 ago 2024 | 4,260.00 | 4,325.45 | 4,260.00 | 4,321.53 | 4,321.53 | 10,300 |
| 23 ago 2024 | 4,260.20 | 4,341.18 | 4,260.20 | 4,307.50 | 4,307.50 | 22,100 |
| 22 ago 2024 | 4,309.90 | 4,329.58 | 4,233.71 | 4,261.49 | 4,261.49 | 28,800 |
| 21 ago 2024 | 4,220.99 | 4,325.65 | 4,220.99 | 4,300.03 | 4,300.03 | 31,900 |
| 20 ago 2024 | 4,156.90 | 4,262.90 | 4,150.01 | 4,225.25 | 4,225.25 | 20,200 |
| 19 ago 2024 | 4,228.73 | 4,245.14 | 4,191.00 | 4,217.04 | 4,217.04 | 42,200 |
| 16 ago 2024 | 4,248.30 | 4,283.19 | 4,215.00 | 4,228.74 | 4,228.74 | 27,600 |
| 15 ago 2024 | 4,178.49 | 4,253.50 | 4,178.49 | 4,241.12 | 4,241.12 | 44,800 |
| 14 ago 2024 | 4,001.61 | 4,181.76 | 4,001.61 | 4,178.48 | 4,178.48 | 27,100 |
| 13 ago 2024 | 3,974.40 | 4,134.51 | 3,974.40 | 4,097.75 | 4,097.75 | 37,900 |
| 12 ago 2024 | 4,124.39 | 4,124.39 | 3,959.54 | 3,959.54 | 3,959.54 | 30,600 |
| 09 ago 2024 | 4,027.61 | 4,120.98 | 4,003.53 | 4,075.00 | 4,075.00 | 24,900 |
| 08 ago 2024 | 3,975.00 | 4,071.00 | 3,975.00 | 4,064.38 | 4,064.38 | 26,100 |
| 07 ago 2024 | 4,035.61 | 4,085.45 | 3,983.91 | 3,996.41 | 3,996.41 | 26,800 |
| 06 ago 2024 | 4,047.52 | 4,119.60 | 3,920.00 | 4,038.81 | 4,038.81 | 56,500 |
| 02 ago 2024 | 4,149.93 | 4,153.99 | 4,005.18 | 4,049.73 | 4,049.73 | 45,600 |
| 01 ago 2024 | 4,356.29 | 4,356.29 | 4,134.60 | 4,179.53 | 4,179.53 | 51,800 |
| 31 jul 2024 | 4,336.41 | 4,373.89 | 4,278.00 | 4,356.29 | 4,356.29 | 40,600 |
| 30 jul 2024 | 4,373.25 | 4,393.55 | 4,019.17 | 4,246.97 | 4,246.97 | 54,000 |
| 29 jul 2024 | 4,457.78 | 4,469.01 | 4,345.71 | 4,349.25 | 4,349.25 | 42,400 |
| 26 jul 2024 | 4,356.09 | 4,476.50 | 4,356.09 | 4,471.67 | 4,471.67 | 41,100 |
| 25 jul 2024 | 4,251.82 | 4,382.50 | 4,251.82 | 4,352.56 | 4,352.56 | 28,300 |
| 24 jul 2024 | 4,304.52 | 4,375.28 | 4,294.83 | 4,304.21 | 4,304.21 | 42,100 |
| 23 jul 2024 | 4,300.00 | 4,327.60 | 4,266.48 | 4,309.74 | 4,309.74 | 26,100 |
| 22 jul 2024 | 4,234.42 | 4,334.48 | 4,234.42 | 4,288.99 | 4,288.99 | 38,400 |
| 19 jul 2024 | 4,202.24 | 4,238.40 | 4,179.88 | 4,214.73 | 4,214.73 | 26,300 |
| 18 jul 2024 | 4,185.30 | 4,234.98 | 4,161.00 | 4,197.86 | 4,197.86 | 65,300 |
| 17 jul 2024 | 4,151.40 | 4,200.00 | 4,150.00 | 4,187.08 | 4,187.08 | 42,600 |
| 16 jul 2024 | 4,145.50 | 4,205.68 | 4,112.72 | 4,200.62 | 4,200.62 | 40,600 |
| 15 jul 2024 | 4,155.87 | 4,217.63 | 4,155.31 | 4,190.00 | 4,190.00 | 31,900 |
| 12 jul 2024 | 4,125.35 | 4,185.60 | 4,099.30 | 4,147.15 | 4,147.15 | 31,600 |
| 11 jul 2024 | 4,076.85 | 4,137.14 | 4,071.60 | 4,094.45 | 4,094.45 | 25,200 |
| 10 jul 2024 | 4,071.77 | 4,123.66 | 4,040.66 | 4,115.18 | 4,115.18 | 40,000 |
| 09 jul 2024 | 4,011.70 | 4,063.28 | 4,011.70 | 4,050.00 | 4,050.00 | 19,300 |
| 08 jul 2024 | 3,998.09 | 4,056.03 | 3,998.09 | 4,048.63 | 4,048.63 | 20,000 |
| 05 jul 2024 | 4,073.98 | 4,073.98 | 3,970.45 | 3,979.22 | 3,979.22 | 28,800 |
| 04 jul 2024 | 4,075.00 | 4,076.36 | 4,028.00 | 4,036.72 | 4,036.72 | 8,800 |
| 03 jul 2024 | 4,001.99 | 4,058.32 | 3,990.10 | 4,043.02 | 4,043.02 | 26,500 |
| 02 jul 2024 | 3,929.91 | 3,996.46 | 3,911.88 | 3,972.65 | 3,972.65 | 43,500 |
| 28 jun 2024 | 3,927.53 | 3,967.52 | 3,886.38 | 3,941.88 | 3,941.88 | 39,700 |
| 27 jun 2024 | 3,877.55 | 3,954.35 | 3,854.51 | 3,927.50 | 3,927.50 | 27,000 |
| 26 jun 2024 | 3,837.53 | 3,880.43 | 3,827.39 | 3,868.23 | 3,868.23 | 31,900 |
| 25 jun 2024 | 3,841.00 | 3,879.89 | 3,815.04 | 3,876.95 | 3,876.95 | 19,100 |
| 24 jun 2024 | 3,811.62 | 3,862.44 | 3,804.80 | 3,848.34 | 3,848.34 | 27,300 |
| 21 jun 2024 | 3,749.99 | 3,823.00 | 3,749.99 | 3,810.09 | 3,810.09 | 177,800 |
| 20 jun 2024 | 3,740.01 | 3,778.00 | 3,720.00 | 3,745.84 | 3,745.84 | 50,000 |
| 20 jun 2024 | 1.37 Dividendo | |||||
| 19 jun 2024 | 3,780.00 | 3,800.00 | 3,758.00 | 3,764.07 | 3,762.70 | 15,300 |
| 18 jun 2024 | 3,771.13 | 3,806.50 | 3,771.13 | 3,783.74 | 3,782.36 | 46,600 |
| 17 jun 2024 | 3,798.46 | 3,800.00 | 3,744.95 | 3,771.15 | 3,769.78 | 18,400 |
| 14 jun 2024 | 3,794.99 | 3,804.16 | 3,777.08 | 3,800.00 | 3,798.62 | 36,500 |
| 13 jun 2024 | 3,850.05 | 3,850.05 | 3,775.00 | 3,785.12 | 3,783.74 | 15,300 |
| 12 jun 2024 | 3,816.80 | 3,878.18 | 3,816.80 | 3,856.99 | 3,855.59 | 30,600 |
| 11 jun 2024 | 3,874.96 | 3,874.96 | 3,779.75 | 3,816.78 | 3,815.39 | 19,700 |
| 10 jun 2024 | 3,838.99 | 3,882.22 | 3,825.20 | 3,869.98 | 3,868.57 | 33,100 |
| 07 jun 2024 | 3,782.98 | 3,868.00 | 3,778.05 | 3,841.84 | 3,840.44 | 26,800 |
| 06 jun 2024 | 3,848.36 | 3,864.99 | 3,758.36 | 3,807.95 | 3,806.56 | 23,800 |
| 05 jun 2024 | 3,793.42 | 3,857.10 | 3,789.63 | 3,824.31 | 3,822.92 | 24,700 |
| 04 jun 2024 | 3,812.20 | 3,812.20 | 3,740.37 | 3,793.42 | 3,792.04 | 29,900 |
| 03 jun 2024 | 3,725.01 | 3,812.20 | 3,725.01 | 3,791.08 | 3,789.70 | 34,500 |
| 31 may 2024 | 3,740.00 | 3,812.17 | 3,714.00 | 3,791.07 | 3,789.69 | 114,800 |
| 30 may 2024 | 3,760.84 | 3,788.48 | 3,718.82 | 3,718.82 | 3,717.47 | 26,200 |
| 29 may 2024 | 3,736.49 | 3,778.20 | 3,736.49 | 3,760.84 | 3,759.47 | 26,800 |
| 28 may 2024 | 3,720.01 | 3,789.30 | 3,712.62 | 3,780.01 | 3,778.63 | 17,600 |
| 27 may 2024 | 3,818.00 | 3,818.00 | 3,714.10 | 3,723.03 | 3,721.68 | 10,400 |
| 24 may 2024 | 3,748.50 | 3,825.01 | 3,733.93 | 3,818.00 | 3,816.61 | 33,800 |
| 23 may 2024 | 3,730.02 | 3,734.41 | 3,692.50 | 3,722.08 | 3,720.73 | 22,800 |
| 22 may 2024 | 3,681.99 | 3,751.69 | 3,681.99 | 3,709.05 | 3,707.70 | 17,500 |
| 21 may 2024 | 3,660.53 | 3,730.83 | 3,660.53 | 3,707.93 | 3,706.58 | 36,500 |
| 17 may 2024 | 3,698.51 | 3,733.68 | 3,665.49 | 3,694.99 | 3,693.65 | 19,000 |
| 16 may 2024 | 3,709.79 | 3,709.79 | 3,605.00 | 3,683.26 | 3,681.92 | 27,100 |
| 15 may 2024 | 3,674.99 | 3,683.74 | 3,639.93 | 3,654.67 | 3,653.34 | 25,700 |
| 14 may 2024 | 3,758.48 | 3,758.48 | 3,629.37 | 3,644.03 | 3,642.70 | 34,300 |
| 13 may 2024 | 3,728.99 | 3,734.71 | 3,620.32 | 3,707.87 | 3,706.52 | 42,600 |
| 10 may 2024 | 3,826.84 | 3,828.28 | 3,736.30 | 3,736.30 | 3,734.94 | 41,100 |
| 09 may 2024 | 3,827.30 | 3,853.15 | 3,787.10 | 3,826.89 | 3,825.50 | 48,400 |
| 08 may 2024 | 3,700.11 | 3,821.13 | 3,700.11 | 3,820.47 | 3,819.08 | 31,600 |
| 07 may 2024 | 3,746.99 | 3,768.80 | 3,733.05 | 3,755.35 | 3,753.98 | 26,000 |
| 06 may 2024 | 3,648.54 | 3,758.00 | 3,617.93 | 3,750.01 | 3,748.65 | 33,000 |
| 03 may 2024 | 3,544.56 | 3,639.30 | 3,539.96 | 3,638.01 | 3,636.69 | 16,100 |
| 02 may 2024 | 3,611.75 | 3,635.00 | 3,535.00 | 3,544.54 | 3,543.25 | 33,100 |
| 01 may 2024 | 3,548.96 | 3,650.92 | 3,536.96 | 3,616.70 | 3,615.38 | 16,700 |
| 30 abr 2024 | 3,590.10 | 3,609.99 | 3,544.28 | 3,544.28 | 3,542.99 | 27,200 |
| 29 abr 2024 | 3,610.01 | 3,648.79 | 3,597.20 | 3,612.12 | 3,610.81 | 27,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.