Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
22.54
+0.15 (0.69%)
Dec 18, 2025, 12:55 PM EST
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 22.41 | 22.51 | 22.33 | 22.39 | 22.39 | -0.62% | 67,914 |
| Dec 16, 2025 | 22.65 | 22.65 | 22.39 | 22.53 | 22.53 | -0.49% | 55,201 |
| Dec 15, 2025 | 22.68 | 22.75 | 22.55 | 22.64 | 22.64 | 1.48% | 112,038 |
| Dec 12, 2025 | 22.63 | 22.63 | 22.23 | 22.31 | 22.31 | -1.63% | 56,069 |
| Dec 11, 2025 | 22.63 | 22.81 | 22.63 | 22.68 | 22.68 | -1.69% | 51,265 |
| Dec 10, 2025 | 22.88 | 23.11 | 22.85 | 23.07 | 23.07 | -0.30% | 42,673 |
| Dec 9, 2025 | 23.20 | 23.22 | 23.11 | 23.14 | 23.14 | 0.70% | 56,462 |
| Dec 8, 2025 | 23.06 | 23.07 | 22.96 | 22.98 | 22.98 | -0.22% | 72,226 |
| Dec 5, 2025 | 23.16 | 23.16 | 23.00 | 23.03 | 23.03 | -0.17% | 151,002 |
| Dec 4, 2025 | 24.05 | 24.05 | 23.05 | 23.07 | 23.07 | -0.39% | 52,732 |
| Dec 3, 2025 | 23.06 | 23.21 | 23.06 | 23.16 | 23.16 | -0.90% | 50,109 |
| Dec 2, 2025 | 23.79 | 23.79 | 23.27 | 23.37 | 23.37 | 2.34% | 66,578 |
| Dec 1, 2025 | 22.75 | 22.91 | 22.75 | 22.84 | 22.84 | -2.54% | 74,501 |
| Nov 28, 2025 | 22.51 | 24.28 | 22.51 | 23.43 | 23.43 | -0.38% | 29,195 |
| Nov 26, 2025 | 23.18 | 23.52 | 23.18 | 23.52 | 23.52 | 1.88% | 36,211 |
| Nov 25, 2025 | 22.89 | 23.10 | 22.83 | 23.09 | 23.09 | 0.94% | 85,076 |
| Nov 24, 2025 | 22.70 | 22.87 | 22.69 | 22.87 | 22.87 | 1.33% | 77,686 |
| Nov 21, 2025 | 22.04 | 22.69 | 22.04 | 22.57 | 22.57 | 1.80% | 72,047 |
| Nov 20, 2025 | 22.62 | 22.62 | 22.09 | 22.17 | 22.17 | -0.89% | 93,506 |
| Nov 19, 2025 | 22.42 | 22.51 | 22.28 | 22.37 | 22.37 | -3.08% | 52,769 |
| Nov 18, 2025 | 23.23 | 23.23 | 22.99 | 23.08 | 23.08 | -0.43% | 82,949 |
| Nov 17, 2025 | 23.75 | 24.25 | 23.13 | 23.18 | 23.18 | -1.68% | 51,000 |
| Nov 14, 2025 | 23.41 | 23.79 | 23.41 | 23.58 | 23.58 | 0.58% | 40,119 |
| Nov 13, 2025 | 23.78 | 24.04 | 23.23 | 23.44 | 23.44 | 2.31% | 97,174 |
| Nov 12, 2025 | 23.21 | 23.55 | 22.90 | 22.91 | 22.91 | -0.17% | 24,569 |
| Nov 11, 2025 | 23.16 | 23.44 | 22.85 | 22.95 | 22.95 | -0.61% | 35,814 |
| Nov 10, 2025 | 22.38 | 23.34 | 22.38 | 23.09 | 23.09 | 0.74% | 62,590 |
| Nov 7, 2025 | 22.68 | 23.64 | 22.68 | 22.92 | 22.92 | -3.94% | 27,438 |
| Nov 6, 2025 | 23.80 | 23.86 | 23.70 | 23.86 | 23.86 | -0.21% | 65,577 |
| Nov 5, 2025 | 23.98 | 24.53 | 23.83 | 23.91 | 23.91 | 1.10% | 47,309 |
| Nov 4, 2025 | 23.64 | 23.70 | 23.53 | 23.65 | 23.65 | -0.59% | 43,314 |
| Nov 3, 2025 | 23.61 | 23.80 | 23.61 | 23.79 | 23.79 | -0.67% | 41,158 |
| Oct 31, 2025 | 23.93 | 23.95 | 23.83 | 23.95 | 23.95 | -0.72% | 18,416 |
| Oct 30, 2025 | 24.70 | 24.70 | 24.07 | 24.12 | 24.12 | 1.41% | 55,366 |
| Oct 29, 2025 | 24.03 | 24.03 | 23.65 | 23.79 | 23.79 | -2.58% | 26,442 |
| Oct 28, 2025 | 25.02 | 25.29 | 24.42 | 24.42 | 24.42 | 1.45% | 19,300 |
| Oct 27, 2025 | 23.99 | 24.07 | 23.93 | 24.07 | 24.07 | - | 30,359 |
| Oct 24, 2025 | 24.00 | 24.08 | 23.96 | 24.07 | 24.07 | -0.82% | 29,372 |
| Oct 23, 2025 | 24.37 | 24.72 | 24.21 | 24.27 | 24.27 | 0.64% | 18,761 |
| Oct 22, 2025 | 24.18 | 24.18 | 23.98 | 24.12 | 24.12 | 0.45% | 20,551 |
| Oct 21, 2025 | 23.17 | 24.02 | 23.17 | 24.01 | 24.01 | -1.12% | 36,799 |
| Oct 20, 2025 | 24.11 | 24.28 | 24.11 | 24.28 | 24.28 | 1.04% | 31,874 |
| 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 |