Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
24.95
+0.38 (1.55%)
Aug 29, 2025, 3:58 PM EDT
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 26.54 | 26.56 | 26.38 | 26.53 | 26.03 | -1.04% | 7,684 |
| Aug 6, 2025 | 26.80 | 26.87 | 26.68 | 26.81 | 26.30 | 1.95% | 6,507 |
| Aug 5, 2025 | 26.28 | 26.34 | 26.17 | 26.30 | 25.80 | 0.03% | 11,418 |
| Aug 4, 2025 | 26.35 | 26.43 | 26.28 | 26.29 | 25.79 | -2.38% | 8,506 |
| Aug 1, 2025 | 26.94 | 26.94 | 26.70 | 26.93 | 26.42 | -0.19% | 9,373 |
| Jul 31, 2025 | 26.25 | 27.22 | 26.25 | 26.98 | 26.47 | -0.63% | 10,982 |
| Jul 30, 2025 | 27.20 | 27.20 | 26.99 | 27.15 | 26.64 | 0.18% | 11,286 |
| Jul 29, 2025 | 27.21 | 27.31 | 27.10 | 27.10 | 26.59 | 0.88% | 8,040 |
| Jul 28, 2025 | 26.82 | 26.95 | 26.78 | 26.87 | 26.36 | 2.23% | 8,767 |
| Jul 25, 2025 | 26.34 | 26.34 | 26.22 | 26.28 | 25.78 | -0.72% | 9,582 |
| Jul 24, 2025 | 25.69 | 27.63 | 25.69 | 26.47 | 25.97 | -3.78% | 13,811 |
| Jul 23, 2025 | 27.23 | 27.73 | 27.23 | 27.51 | 26.99 | 1.72% | 8,550 |
| Jul 22, 2025 | 26.72 | 27.09 | 26.72 | 27.05 | 26.53 | 1.03% | 11,705 |
| Jul 21, 2025 | 26.83 | 26.96 | 26.73 | 26.77 | 26.27 | -0.41% | 12,083 |
| Jul 18, 2025 | 27.52 | 28.06 | 26.88 | 26.88 | 26.37 | 0.11% | 25,272 |
| Jul 17, 2025 | 26.72 | 26.85 | 26.68 | 26.85 | 26.34 | 2.44% | 10,352 |
| Jul 16, 2025 | 25.06 | 26.25 | 25.06 | 26.21 | 25.72 | 0.46% | 14,784 |
| Jul 15, 2025 | 26.08 | 26.31 | 25.94 | 26.09 | 25.60 | -0.15% | 8,824 |
| Jul 14, 2025 | 25.65 | 26.14 | 25.65 | 26.13 | 25.64 | -2.02% | 10,264 |
| Jul 11, 2025 | 26.70 | 26.78 | 26.67 | 26.67 | 26.17 | -0.02% | 9,205 |
| Jul 10, 2025 | 26.63 | 26.77 | 26.35 | 26.68 | 26.17 | 1.68% | 14,913 |
| Jul 9, 2025 | 26.21 | 26.36 | 26.05 | 26.24 | 25.74 | -0.75% | 17,100 |
| Jul 8, 2025 | 26.17 | 26.46 | 26.17 | 26.43 | 25.94 | 1.75% | 10,292 |
| Jul 7, 2025 | 25.04 | 26.26 | 25.04 | 25.98 | 25.49 | -0.48% | 23,351 |
| Jul 3, 2025 | 26.08 | 26.14 | 26.05 | 26.11 | 25.61 | -0.82% | 6,886 |
| Jul 2, 2025 | 26.56 | 26.70 | 25.99 | 26.32 | 25.82 | 1.18% | 21,328 |
| Jul 1, 2025 | 26.06 | 26.07 | 25.95 | 26.01 | 25.52 | -0.03% | 11,935 |
| Jun 30, 2025 | 26.05 | 26.32 | 26.02 | 26.02 | 25.53 | 0.54% | 10,854 |
| Jun 27, 2025 | 26.13 | 26.13 | 25.44 | 25.88 | 25.39 | -0.23% | 8,745 |
| Jun 26, 2025 | 25.98 | 26.14 | 25.82 | 25.94 | 25.45 | -0.23% | 7,325 |
| Jun 25, 2025 | 25.94 | 26.06 | 25.85 | 26.00 | 25.51 | 0.62% | 6,467 |
| Jun 24, 2025 | 26.27 | 26.81 | 25.79 | 25.84 | 25.35 | 0.86% | 9,304 |
| Jun 23, 2025 | 25.63 | 25.78 | 25.26 | 25.62 | 25.14 | 1.10% | 11,336 |
| Jun 20, 2025 | 25.54 | 25.56 | 25.32 | 25.34 | 24.86 | -5.45% | 8,513 |