Computershare Limited (CMSQF)
OTCMKTS · Delayed Price · Currency is USD
22.33
-0.72 (-3.11%)
At close: Feb 11, 2026
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 22.38 | 22.38 | 22.33 | 22.33 | 22.33 | -3.11% | 631 |
| Feb 10, 2026 | 23.02 | 23.05 | 22.82 | 23.05 | 23.05 | 5.20% | 1,331 |
| Feb 9, 2026 | 21.91 | 23.29 | 21.91 | 21.91 | 21.91 | 1.39% | 3,260 |
| Feb 6, 2026 | 22.69 | 22.69 | 21.61 | 21.61 | 21.61 | -3.28% | 2,350 |
| Feb 5, 2026 | 21.34 | 22.36 | 21.34 | 22.34 | 22.34 | 4.84% | 4,240 |
| Feb 4, 2026 | 22.20 | 22.20 | 21.31 | 21.31 | 21.31 | -5.54% | 5,180 |
| Feb 3, 2026 | 22.86 | 24.09 | 22.56 | 22.56 | 22.56 | -3.51% | 14,755 |
| Feb 2, 2026 | 23.12 | 23.38 | 22.74 | 23.38 | 23.38 | -1.25% | 11,678 |
| Jan 30, 2026 | 21.90 | 24.20 | 21.90 | 23.68 | 23.68 | -1.42% | 13,360 |
| Jan 29, 2026 | 23.79 | 24.75 | 22.88 | 24.02 | 24.02 | -2.18% | 8,349 |
| Jan 28, 2026 | 24.92 | 24.92 | 24.55 | 24.55 | 24.55 | -2.98% | 1,572 |
| Jan 27, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 5.39% | 2,965 |
| Jan 26, 2026 | 22.93 | 24.98 | 22.93 | 24.01 | 24.01 | 1.31% | 12,487 |
| Jan 23, 2026 | 24.27 | 24.27 | 22.83 | 23.70 | 23.70 | -3.16% | 6,338 |
| Jan 22, 2026 | 23.40 | 24.47 | 23.40 | 24.47 | 24.47 | 5.45% | 5,498 |
| Jan 21, 2026 | 22.21 | 23.89 | 22.21 | 23.21 | 23.21 | -1.55% | 3,303 |
| Jan 20, 2026 | 23.42 | 23.74 | 22.13 | 23.58 | 23.58 | -5.02% | 26,712 |
| Jan 16, 2026 | 22.83 | 24.82 | 22.83 | 24.82 | 24.82 | 4.80% | 19,485 |
| Jan 15, 2026 | 23.75 | 24.37 | 23.64 | 23.68 | 23.68 | 8.00% | 3,231 |
| Jan 14, 2026 | 22.58 | 23.22 | 21.93 | 21.93 | 21.93 | -5.25% | 9,126 |
| Jan 13, 2026 | 21.51 | 23.99 | 21.51 | 23.15 | 23.15 | -0.84% | 18,166 |
| Jan 12, 2026 | 21.81 | 23.34 | 21.81 | 23.34 | 23.34 | 3.09% | 20,585 |
| Jan 9, 2026 | 23.79 | 23.79 | 21.36 | 22.64 | 22.64 | -2.62% | 14,148 |
| Jan 8, 2026 | 21.81 | 24.00 | 21.81 | 23.25 | 23.25 | -2.02% | 5,923 |
| Jan 7, 2026 | 21.86 | 23.89 | 21.86 | 23.73 | 23.73 | 1.45% | 3,080 |
| Jan 6, 2026 | 22.31 | 23.55 | 22.31 | 23.39 | 23.39 | 2.10% | 9,874 |
| Jan 5, 2026 | 23.85 | 23.85 | 22.86 | 22.91 | 22.91 | 1.73% | 21,130 |
| Jan 2, 2026 | 24.09 | 24.09 | 21.61 | 22.52 | 22.52 | -3.95% | 38,097 |
| Dec 31, 2025 | 21.36 | 24.29 | 21.36 | 23.45 | 23.45 | -4.89% | 3,383 |
| Dec 30, 2025 | 23.05 | 24.65 | 21.51 | 24.65 | 24.65 | 4.45% | 9,121 |
| Dec 29, 2025 | 23.44 | 23.60 | 21.66 | 23.60 | 23.60 | 2.41% | 11,675 |
| Dec 26, 2025 | 21.40 | 23.10 | 21.40 | 23.05 | 23.05 | -4.14% | 15,101 |
| Dec 24, 2025 | 22.06 | 24.04 | 22.06 | 24.04 | 24.04 | 8.48% | 3,342 |
| Dec 23, 2025 | 22.16 | 24.19 | 22.16 | 22.16 | 22.16 | -4.59% | 8,717 |
| Dec 22, 2025 | 24.05 | 24.05 | 22.56 | 23.23 | 23.23 | 9.50% | 14,014 |
| Dec 19, 2025 | 24.14 | 24.14 | 21.21 | 21.21 | 21.21 | -4.07% | 8,496 |
| Dec 18, 2025 | 22.11 | 22.54 | 22.11 | 22.11 | 22.11 | -0.50% | 8,815 |
| Dec 17, 2025 | 22.11 | 23.44 | 21.99 | 22.22 | 22.22 | -1.46% | 10,721 |
| Dec 16, 2025 | 22.54 | 22.55 | 22.18 | 22.55 | 22.55 | -0.64% | 9,244 |
| Dec 15, 2025 | 21.71 | 22.78 | 21.71 | 22.70 | 22.70 | 2.46% | 22,706 |
| Dec 12, 2025 | 21.76 | 22.54 | 21.76 | 22.15 | 22.15 | -1.95% | 11,782 |
| Dec 11, 2025 | 22.59 | 22.59 | 22.05 | 22.59 | 22.59 | -1.57% | 16,194 |
| Dec 10, 2025 | 22.60 | 22.95 | 22.60 | 22.95 | 22.95 | -1.59% | 14,094 |
| Dec 9, 2025 | 24.64 | 24.64 | 23.01 | 23.32 | 23.32 | 1.83% | 14,643 |
| Dec 8, 2025 | 24.44 | 24.60 | 22.50 | 22.90 | 22.90 | -2.14% | 10,469 |
| Dec 5, 2025 | 22.76 | 24.44 | 22.76 | 23.40 | 23.40 | 1.85% | 12,855 |
| Dec 4, 2025 | 24.55 | 24.55 | 22.26 | 22.98 | 22.98 | -5.80% | 6,705 |
| Dec 3, 2025 | 21.86 | 24.39 | 21.86 | 24.39 | 24.39 | 4.01% | 16,861 |
| Dec 2, 2025 | 23.01 | 23.45 | 23.01 | 23.45 | 23.45 | 4.76% | 12,071 |
| Dec 1, 2025 | 22.16 | 23.29 | 22.16 | 22.38 | 22.38 | -9.16% | 5,386 |