Skip to main content
logo
Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
29.08
-0.91 (-3.03%)
Aug 11, 2026, 3:06 PM EST

CMSQY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202630.0830.0829.1729.17--2.72%860
Aug 10, 202630.0430.0429.9329.9929.99-1.30%20,186
Aug 7, 202630.3430.4130.3030.3830.380.11%14,939
Aug 6, 202630.4431.2530.3130.3530.35-0.50%26,413
Aug 5, 202630.3530.5030.3430.5030.501.84%13,931
Aug 4, 202629.9030.0029.8529.9529.952.30%25,733
Aug 3, 202629.1829.2929.1629.2829.282.15%12,178
Jul 31, 202628.5528.7128.5028.6628.66-0.45%11,963
Jul 30, 202628.5328.7928.5228.7928.791.84%12,323
Jul 29, 202628.4428.6228.2728.2728.27-0.55%18,447
Jul 28, 202628.2628.5128.2628.4328.432.10%17,249
Jul 27, 202627.9227.9427.7727.8427.840.91%14,943
Jul 24, 202627.4927.6727.4927.5927.590.88%20,704
Jul 23, 202627.3927.4427.2427.3527.35-2.11%26,509
Jul 22, 202627.9928.0027.7527.9427.940.41%43,407
Jul 21, 202627.9927.9927.7427.8327.83-0.44%18,112
Jul 20, 202627.9228.0627.8827.9527.950.43%18,610
Jul 17, 202627.6827.8427.6527.8327.831.79%14,534
Jul 16, 202627.3227.4027.2827.3427.340.63%14,899
Jul 15, 202627.2027.2427.1327.1727.17-1.15%12,194
Jul 14, 202627.4827.5627.2327.4927.49-41,248
Jul 13, 202627.6227.6527.4627.4927.49-0.10%13,618
Jul 10, 202627.4527.5427.4127.5127.510.94%13,685
Jul 9, 202627.2827.3327.1627.2627.261.28%19,588
Jul 8, 202626.7927.0126.3226.9126.911.03%39,975
Jul 7, 202627.0027.2226.6326.6426.64-2.29%79,492
Jul 6, 202627.4428.0827.1527.2627.262.06%29,723
Jul 2, 202626.7427.4326.5826.7126.710.06%16,168
Jul 1, 202626.5326.7426.4026.7026.700.74%35,135
Jun 30, 202626.3626.5026.3326.5026.504.37%33,385
Jun 29, 202625.4825.4825.2925.3925.39-0.27%35,877
Jun 26, 202625.8425.8425.4025.4625.46-1.55%90,345
Jun 25, 202625.9425.9425.7425.8625.860.94%48,472
Jun 24, 202626.0926.0925.4925.6225.620.31%29,822
Jun 23, 202625.5225.6125.4725.5425.54-0.78%44,663
Jun 22, 202625.8525.8525.7425.7425.74-0.89%63,421
Jun 18, 202626.0026.0925.9525.9725.972.08%35,226
Jun 17, 202625.7425.8225.4125.4425.44-0.39%39,284
Jun 16, 202625.5525.6125.4925.5425.541.39%35,553
Jun 15, 202625.3125.6425.1725.1925.19-3.15%63,282
Jun 12, 202625.8626.0825.5126.0126.01-0.99%28,710
Jun 11, 202625.8726.3225.8526.2726.274.25%59,095
Jun 10, 202625.5125.5125.2025.2025.200.36%58,450
Jun 9, 202625.2225.3424.9025.1125.112.24%396,686
Jun 8, 202624.7524.7824.1524.5624.560.16%61,411
Jun 5, 202624.8125.2724.4424.5224.52-0.97%32,846
Jun 4, 202625.1825.1824.6724.7624.76-0.36%67,616
Jun 3, 202624.8824.9224.8424.8524.85-1.19%87,708
Jun 2, 202625.1725.2025.1125.1525.150.32%71,243
Jun 1, 202624.9425.1924.8925.0725.070.84%54,849