Skip to main content
logo
Computershare Limited (CMSQF)
OTCMKTS · Delayed Price · Currency is USD
26.51
+0.36 (1.38%)
At close: Jun 26, 2026

CMSQF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.4426.5124.4426.5126.511.38%507
Jun 25, 202627.2027.2026.1526.1526.150.73%1,171
Jun 24, 202627.0427.0425.9625.9625.968.25%648
Jun 23, 202625.9125.9123.9823.9823.98-11.67%929
Jun 22, 202626.7927.1526.1027.1527.152.76%1,429
Jun 18, 202626.4226.4226.4226.4226.42-1.45%691
Jun 15, 202627.1227.1226.8126.8126.810.41%1,110
Jun 12, 202627.7927.7926.2826.7026.708.23%1,704
Jun 11, 202627.1927.1924.6724.6724.67-1.32%772
Jun 10, 202625.5025.8225.0025.0025.001.30%1,026
Jun 9, 202625.4425.4424.6824.6824.68-2.41%275,773
Jun 8, 202625.2825.2924.9825.2925.290.33%1,496
Jun 5, 202625.2125.2125.2125.2125.21-0.36%1,175
Jun 4, 202625.3025.3025.3025.3025.302.63%9,305
Jun 3, 202624.8825.1124.6524.6524.657.56%1,334
Jun 2, 202624.9824.9822.9222.9222.92-9.80%521
Jun 1, 202626.2526.2523.6425.4125.411.64%6,990
May 29, 202624.4025.6024.4025.0025.007.98%2,149
May 28, 202625.3625.3623.1523.1523.150.53%2,889
May 26, 202625.0725.0723.0323.0323.03-8.68%4,532
May 22, 202625.2225.2222.8825.2225.22-0.20%1,448
May 21, 202624.1125.2722.9325.2725.27-1.86%2,638
May 20, 202625.3725.7525.3725.7525.7514.82%1,104
May 19, 202622.4322.4322.4322.4322.432.36%687
May 18, 202624.1924.1921.9121.9121.91-1.26%10,708
May 15, 202622.2623.2121.2922.1922.19-3.59%8,970
May 14, 202620.8123.0220.8123.0223.028.11%7,399
May 13, 202621.2921.2921.2921.2921.294.76%723
May 12, 202622.0722.0720.3220.3220.32-12.06%2,721
May 11, 202623.1123.1121.1923.1123.11-0.43%11,377
May 8, 202623.2123.2121.2923.2123.21-1.02%4,666
May 7, 202623.4523.4522.4823.4523.45-0.42%5,435
May 6, 202622.5624.5422.5623.5523.550.81%2,860
May 5, 202621.4423.3621.4423.3623.365.46%1,558
May 4, 202621.1923.7521.1922.1522.150.11%9,872
May 1, 202621.0323.2221.0322.1322.134.96%6,981
Apr 30, 202620.5222.8220.5221.0821.08-4.46%4,628
Apr 29, 202620.3222.0620.3222.0622.062.48%3,365
Apr 28, 202619.8221.5319.8221.5321.53-3.15%3,137
Apr 27, 202620.3722.2320.3722.2322.235.21%10,116
Apr 24, 202621.1322.8721.1321.1321.13-6.55%3,022
Apr 23, 202620.6922.6120.6922.6122.610.40%8,653
Apr 22, 202620.6322.5220.6322.5222.52-1.92%1,557
Apr 21, 202621.0422.9621.0422.9622.960.66%2,267
Apr 20, 202622.8122.8120.8922.8122.81-1.55%9,276
Apr 17, 202620.9823.1720.9823.1723.172.08%4,064
Apr 16, 202620.3822.7020.3822.7022.701.75%3,488
Apr 15, 202619.8522.3119.8522.3122.3110.99%30,208
Apr 14, 202622.3222.3220.1020.1020.10-7.80%1,802
Apr 13, 202621.8021.8019.7021.8021.8010.27%21,746