Skip to main content
logo
Computershare Limited (CMSQF)
OTCMKTS · Delayed Price · Currency is USD
31.83
0.00 (0.00%)
Aug 3, 2026, 9:30 AM EST

CMSQF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202631.8331.8331.8331.8331.839.51%406
Aug 5, 202629.0729.0729.0729.0729.071.32%660
Aug 4, 202631.3231.3428.6928.6928.69-1.29%699
Aug 3, 202628.7531.0328.7529.0729.076.46%2,625
Jul 30, 202627.2527.3027.2527.3027.300.78%556
Jul 29, 202629.9329.9326.8727.0927.09-6.20%980
Jul 28, 202626.7228.8826.7228.8828.883.33%442
Jul 27, 202627.7027.9527.7027.9527.95-2.65%554
Jul 24, 202626.4928.7126.4928.7128.710.07%638
Jul 23, 202628.6928.6928.6928.6928.691.62%489
Jul 21, 202628.2328.2328.2328.2328.23-0.16%512
Jul 20, 202629.4229.4228.2828.2828.28-2.26%801
Jul 17, 202626.3428.9326.3428.9328.930.41%889
Jul 16, 202625.9528.8225.9528.8228.824.19%684
Jul 15, 202627.6629.0327.6627.6627.66-1.01%687
Jul 14, 202627.9427.9427.9427.9427.941.23%1,066
Jul 13, 202629.0829.0827.6027.6027.606.03%714
Jul 10, 202625.9728.8125.9726.0326.03-4.65%727
Jul 9, 202629.0629.0627.3027.3027.30-1.80%1,067
Jul 8, 202627.8027.8027.8027.8027.804.32%363
Jul 7, 202626.6526.6526.6526.6526.65-2.11%527
Jul 6, 202627.2327.2327.2327.2327.23-1.43%329
Jul 2, 202627.6227.6227.6227.6227.6210.48%1,282
Jul 1, 202625.0025.0025.0025.0025.00-0.52%1,066
Jun 30, 202625.1325.1325.1325.1325.13-6.23%1,098
Jun 29, 202626.8026.8026.8026.8026.801.09%456
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