Skip to main content
logo
Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
23.55
+0.75 (3.29%)
Feb 10, 2026, 3:58 PM EST

Computershare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202622.0523.5522.0523.4523.452.85%103,588
Feb 9, 202622.8122.9822.5822.8022.803.35%82,672
Feb 6, 202621.7922.0621.7722.0622.060.41%50,423
Feb 5, 202621.9922.2221.9521.9721.97-95,068
Feb 4, 202622.1622.1821.8721.9721.97-4.27%68,381
Feb 3, 202622.4523.0122.4522.9522.951.22%47,755
Feb 2, 202623.0523.3122.6122.6722.67-0.64%57,829
Jan 30, 202622.9322.9722.6022.8222.82-2.69%40,882
Jan 29, 202623.6523.6523.1323.4523.45-2.45%47,902
Jan 28, 202623.8024.0423.8024.0424.04-3.09%57,053
Jan 27, 202624.6224.8124.5924.8124.813.88%21,636
Jan 26, 202623.6824.1223.6823.8823.880.87%36,171
Jan 23, 202623.4223.6923.4223.6823.680.79%32,866
Jan 22, 202624.2624.2623.4123.4923.491.27%67,932
Jan 21, 202623.1223.2323.0823.2023.20-0.71%53,658
Jan 20, 202622.6023.7022.6023.3623.36-1.23%76,638
Jan 16, 202623.6123.7323.5523.6523.650.42%49,891
Jan 15, 202623.5023.6123.4923.5523.551.79%43,009
Jan 14, 202623.2723.2723.0723.1423.14-0.11%37,042
Jan 13, 202623.3223.3923.1023.1623.161.05%45,051
Jan 12, 202622.7823.0022.7822.9222.921.19%62,810
Jan 9, 202622.5922.6522.4922.6522.65-1.13%36,798
Jan 8, 202623.2823.2822.8522.9122.91-0.09%66,044
Jan 7, 202622.9022.9422.8422.9322.93-0.29%32,996
Jan 6, 202622.3023.0522.3023.0023.000.16%35,979
Jan 5, 202622.7422.9722.7422.9622.960.31%236,234
Jan 2, 202622.8722.8922.6922.8922.891.24%70,988
Dec 31, 202522.7522.7522.6122.6122.61-1.40%40,529
Dec 30, 202522.1323.0322.1322.9322.930.22%53,759
Dec 29, 202522.0123.5022.0122.8822.88-1.08%78,463
Dec 26, 202523.1923.2123.0523.1323.130.04%51,140
Dec 24, 202522.1623.1222.1623.1223.120.26%18,996
Dec 23, 202523.0323.0923.0323.0623.060.79%58,451
Dec 22, 202522.5522.9422.5522.8822.880.79%89,358
Dec 19, 202522.7422.8522.7022.7022.700.98%61,154
Dec 18, 202522.6522.6522.4722.4822.480.40%73,306
Dec 17, 202522.4122.5122.3322.3922.39-0.62%67,914
Dec 16, 202522.6522.6522.3922.5322.53-0.49%55,201
Dec 15, 202522.6822.7522.5522.6422.641.48%112,038
Dec 12, 202522.6322.6322.2322.3122.31-1.63%56,069
Dec 11, 202522.6322.8122.6322.6822.68-1.69%51,265
Dec 10, 202522.8823.1122.8523.0723.07-0.30%42,673
Dec 9, 202523.2023.2223.1123.1423.140.70%56,462
Dec 8, 202523.0623.0722.9622.9822.98-0.22%72,226
Dec 5, 202523.1623.1623.0023.0323.03-0.17%151,002
Dec 4, 202524.0524.0523.0523.0723.07-0.39%52,732
Dec 3, 202523.0623.2123.0623.1623.16-0.90%50,109
Dec 2, 202523.7923.7923.2723.3723.372.34%66,578
Dec 1, 202522.7522.9122.7522.8422.84-2.54%74,501
Nov 28, 202522.5124.2822.5123.4323.43-0.38%29,195