Computershare Limited (CMSQY)
OTCMKTS
· Delayed Price · Currency is USD
26.49
+0.08 (0.29%)
May 15, 2025, 3:53 PM EDT
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 25.35 | 26.42 | 25.35 | 26.25 | - | -0.62% | 1,926 |
| May 14, 2025 | 25.65 | 27.59 | 25.65 | 26.41 | 26.41 | 1.79% | 7,552 |
| May 13, 2025 | 25.70 | 26.58 | 24.72 | 25.95 | 25.95 | 2.37% | 25,296 |
| May 12, 2025 | 25.77 | 25.77 | 24.97 | 25.35 | 25.35 | -0.20% | 12,631 |
| May 9, 2025 | 25.35 | 26.21 | 24.59 | 25.40 | 25.40 | -1.40% | 7,513 |
| May 8, 2025 | 25.55 | 25.99 | 25.18 | 25.76 | 25.76 | 4.63% | 7,676 |
| May 7, 2025 | 24.70 | 24.77 | 24.46 | 24.62 | 24.62 | -0.73% | 22,044 |
| May 6, 2025 | 25.28 | 25.37 | 24.76 | 24.80 | 24.80 | -1.51% | 60,683 |
| May 5, 2025 | 25.31 | 25.37 | 25.16 | 25.18 | 25.18 | -1.60% | 15,851 |
| May 2, 2025 | 24.31 | 25.70 | 24.31 | 25.59 | 25.59 | -1.58% | 8,845 |
| May 1, 2025 | 25.92 | 26.25 | 25.65 | 26.00 | 26.00 | -1.07% | 19,500 |
| Apr 30, 2025 | 27.03 | 27.03 | 25.75 | 26.28 | 26.28 | 3.14% | 312,157 |
| Apr 29, 2025 | 25.69 | 26.39 | 24.76 | 25.48 | 25.48 | 0.43% | 428,866 |
| Apr 28, 2025 | 25.47 | 25.50 | 25.23 | 25.37 | 25.37 | 0.40% | 193,216 |
| Apr 25, 2025 | 25.58 | 25.59 | 25.13 | 25.27 | 25.27 | -0.12% | 34,168 |
| Apr 24, 2025 | 24.86 | 25.30 | 24.52 | 25.30 | 25.30 | -0.24% | 15,614 |
| Apr 23, 2025 | 25.05 | 25.58 | 24.79 | 25.36 | 25.36 | 3.55% | 18,664 |
| Apr 22, 2025 | 24.13 | 25.06 | 24.13 | 24.49 | 24.49 | 2.08% | 12,595 |
| Apr 21, 2025 | 24.43 | 24.43 | 23.86 | 23.99 | 23.99 | -1.60% | 17,422 |
| Apr 17, 2025 | 24.53 | 24.77 | 24.23 | 24.38 | 24.38 | 1.33% | 16,005 |
| Apr 16, 2025 | 23.15 | 24.45 | 23.15 | 24.06 | 24.06 | 1.01% | 42,468 |
| Apr 15, 2025 | 23.79 | 23.87 | 23.67 | 23.82 | 23.82 | 1.53% | 29,499 |
| Apr 14, 2025 | 23.36 | 23.67 | 23.32 | 23.46 | 23.46 | 0.77% | 45,506 |
| Apr 11, 2025 | 22.64 | 23.30 | 22.64 | 23.28 | 23.28 | 3.79% | 88,993 |
| Apr 10, 2025 | 22.53 | 23.04 | 21.78 | 22.43 | 22.43 | -2.05% | 47,689 |
| Apr 9, 2025 | 21.60 | 23.40 | 21.45 | 22.90 | 22.90 | 10.47% | 80,266 |
| Apr 8, 2025 | 21.70 | 21.98 | 20.71 | 20.73 | 20.73 | 0.39% | 148,795 |
| Apr 7, 2025 | 21.22 | 21.24 | 20.17 | 20.65 | 20.65 | -2.82% | 50,231 |
| Apr 4, 2025 | 22.00 | 23.00 | 21.00 | 21.25 | 21.25 | -10.79% | 52,258 |
| Apr 3, 2025 | 23.54 | 24.48 | 23.54 | 23.82 | 23.82 | -2.26% | 20,357 |
| Apr 2, 2025 | 25.01 | 25.01 | 23.92 | 24.37 | 24.37 | -2.01% | 31,559 |
| Apr 1, 2025 | 24.78 | 24.87 | 24.46 | 24.87 | 24.87 | 0.40% | 48,900 |
| Mar 31, 2025 | 24.62 | 24.79 | 24.36 | 24.77 | 24.77 | -1.82% | 18,339 |
| Mar 28, 2025 | 25.63 | 25.63 | 25.06 | 25.23 | 25.23 | 0.68% | 21,860 |
| Mar 27, 2025 | 24.55 | 25.14 | 24.39 | 25.06 | 25.06 | -0.16% | 10,835 |
| Mar 26, 2025 | 25.27 | 25.31 | 25.04 | 25.10 | 25.10 | -0.52% | 17,641 |
| Mar 25, 2025 | 25.27 | 25.33 | 25.19 | 25.23 | 25.23 | 0.76% | 42,060 |
| Mar 24, 2025 | 25.05 | 25.48 | 24.92 | 25.04 | 25.04 | -1.53% | 32,003 |
| Mar 21, 2025 | 25.67 | 25.99 | 25.23 | 25.43 | 25.43 | 2.96% | 13,472 |
| Mar 20, 2025 | 24.53 | 24.71 | 24.51 | 24.70 | 24.70 | 0.94% | 13,244 |
| Mar 19, 2025 | 23.32 | 24.51 | 23.32 | 24.47 | 24.47 | 0.91% | 12,816 |
| Mar 18, 2025 | 25.19 | 25.19 | 24.00 | 24.25 | 24.25 | -0.66% | 141,702 |
| Mar 17, 2025 | 24.18 | 24.65 | 24.10 | 24.41 | 24.41 | 2.61% | 18,408 |
| Mar 14, 2025 | 23.77 | 23.87 | 23.75 | 23.79 | 23.79 | 0.21% | 12,477 |
| Mar 13, 2025 | 23.95 | 24.04 | 23.66 | 23.74 | 23.74 | -0.92% | 23,962 |
| Mar 12, 2025 | 24.00 | 24.47 | 23.75 | 23.96 | 23.96 | -3.46% | 31,665 |
| Mar 11, 2025 | 24.81 | 25.24 | 24.44 | 24.82 | 24.82 | -1.94% | 15,777 |
| Mar 10, 2025 | 25.66 | 25.96 | 25.08 | 25.31 | 25.31 | -1.40% | 30,118 |
| Mar 7, 2025 | 25.07 | 25.69 | 25.07 | 25.67 | 25.67 | -0.50% | 7,874 |
| Mar 6, 2025 | 25.86 | 26.02 | 25.79 | 25.80 | 25.80 | -1.21% | 8,754 |