Computershare Limited (CMSQY)
OTCMKTS
· Delayed Price · Currency is USD
25.88
-0.06 (-0.23%)
Jun 27, 2025, 3:54 PM EDT
Computershare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.13 | 26.13 | 25.44 | 25.84 | - | -0.39% | 422 |
| 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 |
| May 2, 2025 | 24.31 | 25.70 | 24.31 | 25.59 | 25.59 | -1.58% | 8,845 |
| May 1, 2025 | 25.92 | 26.25 | 25.65 | 26.00 | 26.00 | -1.07% | 19,500 |
| Apr 30, 2025 | 27.03 | 27.03 | 25.75 | 26.28 | 26.28 | 3.14% | 312,157 |
| Apr 29, 2025 | 25.69 | 26.39 | 24.76 | 25.48 | 25.48 | 0.43% | 428,866 |
| Apr 28, 2025 | 25.47 | 25.50 | 25.23 | 25.37 | 25.37 | 0.40% | 193,216 |
| Apr 25, 2025 | 25.58 | 25.59 | 25.13 | 25.27 | 25.27 | -0.12% | 34,168 |
| Apr 24, 2025 | 24.86 | 25.30 | 24.52 | 25.30 | 25.30 | -0.24% | 15,614 |
| Apr 23, 2025 | 25.05 | 25.58 | 24.79 | 25.36 | 25.36 | 3.55% | 18,664 |
| Apr 22, 2025 | 24.13 | 25.06 | 24.13 | 24.49 | 24.49 | 2.08% | 12,595 |
| Apr 21, 2025 | 24.43 | 24.43 | 23.86 | 23.99 | 23.99 | -1.60% | 17,422 |
| Apr 17, 2025 | 24.53 | 24.77 | 24.23 | 24.38 | 24.38 | 1.33% | 16,005 |
| Apr 16, 2025 | 23.15 | 24.45 | 23.15 | 24.06 | 24.06 | 1.01% | 42,468 |