Computershare Limited (CMSQF)
OTCMKTS · Delayed Price · Currency is USD
24.10
+1.44 (6.35%)
Oct 27, 2025, 3:24 PM EDT
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.09% | 1,320 |
| Oct 23, 2025 | 25.48 | 25.48 | 22.91 | 22.91 | 22.91 | -0.65% | 852 |
| Oct 22, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -9.36% | 823 |
| Oct 21, 2025 | 22.86 | 25.44 | 22.86 | 25.44 | 25.44 | 11.78% | 1,762 |
| Oct 20, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -6.68% | 1,602 |
| Oct 17, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -4.88% | 720 |
| Oct 16, 2025 | 23.93 | 25.64 | 23.93 | 25.64 | 25.64 | 13.65% | 4,033 |
| Oct 15, 2025 | 22.47 | 22.56 | 22.47 | 22.56 | 22.56 | 3.44% | 11,791 |
| Oct 14, 2025 | 21.81 | 23.05 | 21.81 | 21.81 | 21.81 | -0.68% | 2,956 |
| Oct 13, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -4.15% | 663 |
| Oct 10, 2025 | 25.54 | 25.54 | 22.91 | 22.91 | 22.91 | -4.74% | 1,168 |
| Oct 9, 2025 | 22.76 | 25.34 | 22.76 | 24.05 | 24.05 | -4.53% | 2,151 |
| Oct 8, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.40% | 814 |
| Oct 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 11.66% | 892 |
| Oct 6, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - | 297 |
| Oct 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.56% | 1,066 |
| Oct 2, 2025 | 23.01 | 24.30 | 23.01 | 23.01 | 23.01 | 0.88% | 2,159 |
| Oct 1, 2025 | 22.81 | 25.39 | 22.81 | 22.81 | 22.81 | -4.08% | 2,938 |
| Sep 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - | 18,534 |
| Sep 29, 2025 | 23.51 | 23.78 | 23.51 | 23.78 | 23.78 | -1.69% | 3,137 |
| Sep 26, 2025 | 22.40 | 24.19 | 22.40 | 24.19 | 24.19 | 7.23% | 1,916 |
| Sep 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -3.63% | 401 |
| Sep 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -7.98% | 530 |
| Sep 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 9.37% | 474 |
| Sep 22, 2025 | 25.94 | 25.94 | 23.26 | 23.26 | 23.26 | -10.85% | 5,774 |
| Sep 19, 2025 | 26.25 | 26.25 | 23.41 | 26.09 | 26.09 | -0.38% | 1,206 |
| Sep 18, 2025 | 24.26 | 26.19 | 24.26 | 26.19 | 26.19 | - | 879 |
| Sep 17, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - | 248,349 |
| Sep 16, 2025 | 26.35 | 26.35 | 24.60 | 26.19 | 26.19 | 1.35% | 291,586 |
| Sep 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.17% | 310,520 |
| Sep 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.73% | 1,584 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Sep 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 5, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 20, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |