Skip to main content
Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
25.80
-0.07 (-0.27%)
Feb 27, 2025, 3:00 PM EST

Computershare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202525.9825.9825.6725.8025.80-0.27%13,065
Feb 26, 202525.6526.1025.6525.8725.87-1.90%8,893
Feb 25, 202526.3626.3726.2226.3726.37-0.98%7,824
Feb 24, 202526.5826.6726.4526.6326.630.41%10,762
Feb 21, 202527.5227.6726.5226.5226.52-3.98%9,570
Feb 20, 202527.0028.5227.0027.6227.622.56%12,384
Feb 19, 202527.0027.7226.9126.9326.93-0.37%12,977
Feb 18, 202527.4227.7726.9927.0327.03-2.07%8,431
Feb 14, 202527.2827.7626.7827.6027.602.56%5,971
Feb 13, 202527.3627.3626.6426.9126.913.26%20,910
Feb 12, 202525.1626.2925.1626.0626.0614.00%7,591
Feb 11, 202522.4223.0522.4222.8622.862.42%13,419
Feb 10, 202522.3322.8322.1222.3222.320.79%7,083
Feb 7, 202522.4022.6522.0022.1522.15-0.09%8,870
Feb 6, 202522.9322.9321.8022.1722.171.21%28,261
Feb 5, 202521.9021.9921.7221.9021.901.58%20,106
Feb 4, 202521.7322.0321.5621.5621.56-0.37%28,630
Feb 3, 202521.4522.0421.4521.6421.64-0.64%14,342
Jan 31, 202522.1322.1521.7821.7821.78-2.85%9,024
Jan 30, 202522.4822.4821.8722.4222.423.75%8,290
Jan 29, 202521.8922.4221.4121.6121.61-1.68%8,911
Jan 28, 202521.6921.9821.4821.9821.980.92%25,048
Jan 27, 202521.6521.8321.5721.7821.78-0.77%13,213
Jan 24, 202522.0322.0321.8121.9521.951.74%18,339
Jan 23, 202521.6921.6921.2721.5821.58-0.62%28,018
Jan 22, 202521.9221.9621.6121.7121.711.78%25,014
Jan 21, 202520.2221.6720.2221.3321.33-1.93%15,462
Jan 17, 202521.6922.0021.3921.7521.752.98%31,088
Jan 16, 202520.9821.2120.9521.1221.12-0.19%102,424
Jan 15, 202521.0321.2720.9521.1621.16-1.54%67,469
Jan 14, 202522.1122.1121.4421.4921.491.64%26,020
Jan 13, 202520.3121.4020.3121.1421.142.35%17,366
Jan 10, 202520.8421.6020.6620.6620.66-3.76%17,649
Jan 8, 202521.6921.6921.2721.4721.47-1.36%49,936
Jan 7, 202521.8321.9721.7021.7621.76-0.64%57,099
Jan 6, 202522.4923.0021.9021.9021.90-0.28%21,433
Jan 3, 202521.4522.0021.4521.9621.963.55%45,839
Jan 2, 202521.2121.9220.7521.2121.211.07%17,885
Dec 31, 202420.5821.9220.5820.9920.99-1.43%16,469
Dec 30, 202421.1821.2921.1321.2921.290.38%33,748
Dec 27, 202421.2721.2721.1721.2121.210.81%13,091
Dec 26, 202421.2121.2121.0221.0421.04-0.25%23,078
Dec 24, 202421.1121.1221.0421.0921.09-0.18%16,015
Dec 23, 202421.3721.7820.9821.1321.130.96%44,750
Dec 20, 202421.7221.7220.8120.9320.930.72%128,642
Dec 19, 202420.8520.9120.7420.7820.78-0.53%20,557
Dec 18, 202421.3521.3920.8620.8920.89-0.29%23,576
Dec 17, 202421.0021.0020.9020.9520.95-0.24%19,125
Dec 16, 202421.0121.0120.9621.0021.000.10%31,526
Dec 13, 202420.9821.0520.9820.9820.981.08%31,526
Dec 12, 202420.8421.1020.6220.7620.761.49%12,023
Dec 11, 202420.5620.7320.4120.4520.45-4.35%17,974
Dec 10, 202421.1221.3921.1221.3821.38-0.86%13,125
Dec 9, 202421.8121.9421.5721.5721.572.01%10,642
Dec 6, 202420.3521.6020.3521.1421.14-1.53%12,663
Dec 5, 202421.4121.4821.3421.4721.47-0.06%40,335
Dec 4, 202421.4021.4821.4021.4821.480.99%9,744
Dec 3, 202421.2921.3521.2521.2721.272.23%16,477
Dec 2, 202420.7520.8220.7220.8120.81-0.07%14,655
Nov 29, 202420.7520.8620.7520.8220.820.82%6,733
Nov 27, 202420.6820.7020.6320.6520.652.38%12,347
Nov 26, 202420.1120.3720.0720.1720.17-3.34%15,892
Nov 25, 202420.9820.9820.8520.8720.871.06%29,952
Nov 22, 202420.5020.7020.5020.6520.651.98%15,378
Nov 21, 202420.3320.4720.2020.2520.250.95%23,466
Nov 20, 202419.9820.1519.9820.0620.06-0.79%21,632
Nov 19, 202420.1220.2320.1220.2220.221.61%26,680
Nov 18, 202419.9520.3819.8419.9019.901.89%33,386
Nov 15, 202419.7820.2019.5219.5319.53-0.26%26,059
Nov 14, 202419.4919.8419.2519.5819.582.35%96,364
Nov 13, 202418.3619.1318.3619.1319.13-80,072
Nov 12, 202419.8619.8619.0019.1319.130.31%75,367
Nov 11, 202419.0919.1619.0619.0719.070.53%22,670
Nov 8, 202419.7219.7218.8518.9718.97-3.26%18,919
Nov 7, 202419.5619.6219.4719.6119.617.87%41,983
Nov 6, 202418.1618.2518.1018.1818.182.60%23,620
Nov 5, 202417.8418.0017.6617.7217.721.49%44,185
Nov 4, 202417.6117.7317.4417.4617.460.98%75,530
Nov 1, 202417.4617.8017.2517.2917.29-0.06%19,344
Oct 31, 202417.2417.3017.1517.3017.30-0.17%48,789
Oct 30, 202417.4217.4417.3217.3317.33-0.51%28,572
Oct 29, 202417.4917.4917.3817.4217.420.86%32,047
Oct 28, 202417.3718.0517.2717.2717.270.12%25,761
Oct 25, 202417.3917.4017.2317.2517.25-1.54%38,263
Oct 24, 202417.5617.5717.4517.5217.520.23%26,102
Oct 23, 202417.4817.5317.4217.4817.48-0.91%22,132
Oct 22, 202417.5717.6417.5417.6417.640.63%25,300
Oct 21, 202417.6617.6717.4917.5317.53-0.45%31,732
Oct 18, 202417.6517.6517.6017.6117.610.34%17,015
Oct 17, 202417.5617.5617.4817.5517.551.21%40,766
Oct 16, 202417.3517.3617.3017.3417.34-0.86%28,918
Oct 15, 202417.6117.6117.4317.4917.49-1.15%15,930
Oct 14, 202418.3718.3717.6417.6917.690.45%21,039
Oct 11, 202417.5817.6317.5617.6117.61-0.26%16,816
Oct 10, 202417.6017.6617.5717.6617.66-0.08%20,660
Oct 9, 202417.6517.7017.6417.6817.681.41%17,899
Oct 8, 202417.4117.4817.3617.4317.430.59%33,983
Oct 7, 202417.4217.4217.2917.3317.330.45%57,956
Oct 4, 202417.1917.6017.1817.2517.250.76%34,429
Oct 3, 202417.0617.1217.0517.1217.120.18%11,062