Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
24.03
+0.02 (0.08%)
Oct 17, 2025, 3:58 PM EDT
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.94 | 24.10 | 23.94 | 24.03 | 24.03 | 0.08% | 32,588 |
| Oct 16, 2025 | 24.36 | 24.85 | 24.01 | 24.01 | 24.01 | 0.88% | 46,612 |
| Oct 15, 2025 | 24.31 | 24.36 | 23.80 | 23.80 | 23.80 | 0.13% | 23,118 |
| Oct 14, 2025 | 23.02 | 23.81 | 23.02 | 23.77 | 23.77 | 1.89% | 41,641 |
| Oct 13, 2025 | 22.94 | 23.68 | 22.94 | 23.33 | 23.33 | -2.22% | 47,405 |
| Oct 10, 2025 | 24.35 | 24.35 | 23.86 | 23.86 | 23.86 | 0.17% | 28,049 |
| Oct 9, 2025 | 23.87 | 23.93 | 23.75 | 23.82 | 23.82 | -0.79% | 52,781 |
| Oct 8, 2025 | 23.96 | 24.03 | 23.95 | 24.01 | 24.01 | 0.54% | 35,781 |
| Oct 7, 2025 | 24.22 | 24.22 | 23.85 | 23.88 | 23.88 | -0.54% | 33,436 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.01 | 24.01 | 24.01 | -0.33% | 34,445 |
| Oct 3, 2025 | 24.16 | 24.17 | 24.02 | 24.09 | 24.09 | -0.25% | 31,135 |
| Oct 2, 2025 | 23.77 | 24.22 | 23.77 | 24.15 | 24.15 | -0.17% | 34,891 |
| Oct 1, 2025 | 24.09 | 24.28 | 24.00 | 24.19 | 24.19 | 0.71% | 43,491 |
| Sep 30, 2025 | 24.90 | 24.90 | 23.97 | 24.02 | 24.02 | 0.59% | 48,235 |
| Sep 29, 2025 | 23.78 | 23.88 | 23.78 | 23.88 | 23.88 | 2.49% | 55,639 |
| Sep 26, 2025 | 23.63 | 23.94 | 23.24 | 23.30 | 23.30 | -1.48% | 42,396 |
| Sep 25, 2025 | 23.67 | 23.70 | 23.53 | 23.65 | 23.65 | -0.96% | 43,396 |
| Sep 24, 2025 | 24.07 | 24.07 | 23.80 | 23.88 | 23.88 | -0.32% | 35,592 |
| Sep 23, 2025 | 23.18 | 24.14 | 23.18 | 23.96 | 23.96 | -1.94% | 52,342 |
| Sep 22, 2025 | 25.18 | 25.18 | 24.13 | 24.43 | 24.43 | -1.05% | 345,138 |
| Sep 19, 2025 | 24.38 | 25.05 | 24.38 | 24.69 | 24.69 | -0.04% | 433,772 |
| Sep 18, 2025 | 25.49 | 25.50 | 24.55 | 24.70 | 24.70 | -1.87% | 29,804 |
| Sep 17, 2025 | 25.61 | 25.61 | 24.90 | 25.17 | 25.17 | -0.28% | 239,004 |
| Sep 16, 2025 | 25.27 | 26.07 | 25.15 | 25.24 | 25.24 | 2.14% | 695,722 |
| Sep 15, 2025 | 24.07 | 25.48 | 24.07 | 24.71 | 24.71 | 1.60% | 833,195 |
| Sep 12, 2025 | 23.29 | 25.19 | 23.29 | 24.32 | 24.32 | -2.49% | 509,314 |
| Sep 11, 2025 | 24.60 | 25.20 | 24.54 | 24.94 | 24.94 | 1.42% | 994,374 |
| Sep 10, 2025 | 24.40 | 24.69 | 24.40 | 24.59 | 24.59 | 3.23% | 311,607 |
| Sep 9, 2025 | 23.79 | 23.94 | 23.75 | 23.82 | 23.82 | -1.24% | 20,929 |
| Sep 8, 2025 | 24.06 | 24.17 | 23.84 | 24.12 | 24.12 | -1.15% | 26,283 |
| Sep 5, 2025 | 24.72 | 24.72 | 24.40 | 24.40 | 24.40 | -0.29% | 49,371 |
| Sep 4, 2025 | 24.30 | 24.47 | 24.23 | 24.47 | 24.47 | 1.24% | 32,777 |
| Sep 3, 2025 | 24.98 | 24.98 | 23.72 | 24.17 | 24.17 | 0.04% | 27,495 |
| Sep 2, 2025 | 24.07 | 24.58 | 24.05 | 24.16 | 24.16 | -3.17% | 32,155 |
| Aug 29, 2025 | 24.91 | 25.02 | 24.89 | 24.95 | 24.95 | 1.55% | 14,355 |
| Aug 28, 2025 | 24.63 | 24.63 | 24.46 | 24.57 | 24.57 | -1.86% | 13,678 |
| Aug 27, 2025 | 24.88 | 25.14 | 24.00 | 25.04 | 25.04 | 1.36% | 13,139 |
| Aug 26, 2025 | 24.86 | 24.86 | 24.67 | 24.70 | 24.70 | 1.44% | 14,018 |
| Aug 25, 2025 | 24.37 | 24.45 | 24.30 | 24.35 | 24.35 | -5.47% | 13,260 |
| Aug 22, 2025 | 25.66 | 25.90 | 25.53 | 25.76 | 25.76 | 2.14% | 22,421 |
| Aug 21, 2025 | 25.38 | 25.86 | 24.64 | 25.22 | 25.22 | 1.11% | 47,008 |
| Aug 20, 2025 | 24.34 | 25.24 | 24.34 | 24.94 | 24.94 | -1.88% | 9,022 |
| Aug 19, 2025 | 25.84 | 26.21 | 25.32 | 25.42 | 24.94 | -1.89% | 10,445 |
| Aug 18, 2025 | 25.73 | 25.94 | 25.66 | 25.91 | 25.42 | -2.41% | 10,713 |
| Aug 15, 2025 | 26.56 | 26.74 | 26.55 | 26.55 | 26.05 | 1.26% | 9,241 |
| Aug 14, 2025 | 26.14 | 26.30 | 26.10 | 26.22 | 25.73 | -0.76% | 8,475 |
| Aug 13, 2025 | 26.36 | 26.59 | 26.26 | 26.42 | 25.92 | -2.13% | 16,460 |
| Aug 12, 2025 | 26.99 | 27.67 | 26.93 | 27.00 | 26.49 | -0.46% | 23,681 |
| Aug 11, 2025 | 27.05 | 27.12 | 26.98 | 27.12 | 26.61 | 0.07% | 9,794 |
| Aug 8, 2025 | 26.96 | 27.10 | 26.88 | 27.10 | 26.59 | 2.15% | 7,665 |