Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
26.85
+0.64 (2.44%)
Jul 17, 2025, 3:59 PM EDT
Computershare Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 25.06 | 26.25 | 25.06 | 26.21 | 26.21 | 0.46% | 14,784 |
Jul 15, 2025 | 26.08 | 26.31 | 25.94 | 26.09 | 26.09 | -0.15% | 8,824 |
Jul 14, 2025 | 25.65 | 26.14 | 25.65 | 26.13 | 26.13 | -2.02% | 10,264 |
Jul 11, 2025 | 26.70 | 26.78 | 26.67 | 26.67 | 26.67 | -0.02% | 9,205 |
Jul 10, 2025 | 26.63 | 26.77 | 26.35 | 26.68 | 26.68 | 1.68% | 14,913 |
Jul 9, 2025 | 26.21 | 26.36 | 26.05 | 26.24 | 26.24 | -0.75% | 17,100 |
Jul 8, 2025 | 26.17 | 26.46 | 26.17 | 26.43 | 26.43 | 1.75% | 10,292 |
Jul 7, 2025 | 25.04 | 26.26 | 25.04 | 25.98 | 25.98 | -0.48% | 23,351 |
Jul 3, 2025 | 26.08 | 26.14 | 26.05 | 26.11 | 26.11 | -0.82% | 6,886 |
Jul 2, 2025 | 26.56 | 26.70 | 25.99 | 26.32 | 26.32 | 1.18% | 21,328 |
Jul 1, 2025 | 26.06 | 26.07 | 25.95 | 26.01 | 26.01 | -0.03% | 11,935 |
Jun 30, 2025 | 26.05 | 26.32 | 26.02 | 26.02 | 26.02 | 0.54% | 10,854 |
Jun 27, 2025 | 26.13 | 26.13 | 25.44 | 25.88 | 25.88 | -0.23% | 8,745 |
Jun 26, 2025 | 25.98 | 26.14 | 25.82 | 25.94 | 25.94 | -0.23% | 7,325 |
Jun 25, 2025 | 25.94 | 26.06 | 25.85 | 26.00 | 26.00 | 0.62% | 6,467 |
Jun 24, 2025 | 26.27 | 26.81 | 25.79 | 25.84 | 25.84 | 0.86% | 9,304 |
Jun 23, 2025 | 25.63 | 25.78 | 25.26 | 25.62 | 25.62 | 1.10% | 11,336 |
Jun 20, 2025 | 25.54 | 25.56 | 25.32 | 25.34 | 25.34 | -5.45% | 8,513 |
Jun 18, 2025 | 26.85 | 27.11 | 26.53 | 26.80 | 26.80 | 1.94% | 7,706 |
Jun 17, 2025 | 26.22 | 26.74 | 26.00 | 26.29 | 26.29 | -0.50% | 11,901 |
Jun 16, 2025 | 26.56 | 26.76 | 26.42 | 26.42 | 26.42 | 0.31% | 11,781 |
Jun 13, 2025 | 26.37 | 26.86 | 26.34 | 26.34 | 26.34 | -2.55% | 5,061 |
Jun 12, 2025 | 26.88 | 27.03 | 26.88 | 27.03 | 27.03 | 0.41% | 14,727 |
Jun 11, 2025 | 26.98 | 27.73 | 26.89 | 26.92 | 26.92 | -0.44% | 8,542 |
Jun 10, 2025 | 26.13 | 27.77 | 26.13 | 27.04 | 27.04 | 0.48% | 7,601 |
Jun 9, 2025 | 26.62 | 26.91 | 26.24 | 26.91 | 26.91 | 1.09% | 14,423 |
Jun 6, 2025 | 25.93 | 26.86 | 25.93 | 26.62 | 26.62 | 0.34% | 12,702 |
Jun 5, 2025 | 26.96 | 27.23 | 26.49 | 26.53 | 26.53 | -1.78% | 8,049 |
Jun 4, 2025 | 27.23 | 27.25 | 26.65 | 27.01 | 27.01 | 2.82% | 7,362 |
Jun 3, 2025 | 27.22 | 27.22 | 26.03 | 26.27 | 26.27 | 0.61% | 26,343 |
Jun 2, 2025 | 25.95 | 26.11 | 25.95 | 26.11 | 26.11 | 0.54% | 16,808 |
May 30, 2025 | 25.73 | 25.97 | 25.68 | 25.97 | 25.97 | -0.65% | 7,606 |
May 29, 2025 | 26.49 | 26.94 | 26.11 | 26.14 | 26.14 | 1.12% | 13,172 |
May 28, 2025 | 25.88 | 25.92 | 25.78 | 25.85 | 25.85 | -0.46% | 7,362 |
May 27, 2025 | 24.90 | 26.05 | 24.90 | 25.97 | 25.97 | 0.70% | 8,984 |
May 23, 2025 | 25.96 | 25.96 | 25.26 | 25.79 | 25.79 | 1.30% | 10,900 |
May 22, 2025 | 25.56 | 26.10 | 25.46 | 25.46 | 25.46 | -1.47% | 9,338 |
May 21, 2025 | 26.02 | 26.62 | 25.20 | 25.84 | 25.84 | -3.08% | 6,081 |
May 20, 2025 | 26.63 | 27.05 | 26.62 | 26.66 | 26.66 | -0.82% | 13,867 |
May 19, 2025 | 27.64 | 27.64 | 26.76 | 26.88 | 26.88 | 0.64% | 21,789 |
May 16, 2025 | 26.50 | 26.90 | 26.36 | 26.71 | 26.71 | 0.83% | 50,393 |
May 15, 2025 | 25.35 | 26.49 | 25.35 | 26.49 | 26.49 | 0.29% | 7,262 |
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 |