Computershare Limited (CMSQY)
OTCMKTS · Delayed Price · Currency is USD
27.26
+0.28 (1.04%)
Jul 9, 2026, 11:40 AM EST
CMSQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | - | 1.37% | - |
| Jul 8, 2026 | 26.79 | 27.01 | 26.32 | 26.91 | 26.91 | 1.03% | 39,975 |
| Jul 7, 2026 | 27.00 | 27.22 | 26.63 | 26.64 | 26.64 | -2.29% | 79,492 |
| Jul 6, 2026 | 27.44 | 28.08 | 27.15 | 27.26 | 27.26 | 2.06% | 29,723 |
| Jul 2, 2026 | 26.74 | 27.43 | 26.58 | 26.71 | 26.71 | 0.06% | 16,168 |
| Jul 1, 2026 | 26.53 | 26.74 | 26.40 | 26.70 | 26.70 | 0.74% | 35,135 |
| Jun 30, 2026 | 26.36 | 26.50 | 26.33 | 26.50 | 26.50 | 4.37% | 33,385 |
| Jun 29, 2026 | 25.48 | 25.48 | 25.29 | 25.39 | 25.39 | -0.27% | 35,877 |
| Jun 26, 2026 | 25.84 | 25.84 | 25.40 | 25.46 | 25.46 | -1.55% | 90,345 |
| Jun 25, 2026 | 25.94 | 25.94 | 25.74 | 25.86 | 25.86 | 0.94% | 48,472 |
| Jun 24, 2026 | 26.09 | 26.09 | 25.49 | 25.62 | 25.62 | 0.31% | 29,822 |
| Jun 23, 2026 | 25.52 | 25.61 | 25.47 | 25.54 | 25.54 | -0.78% | 44,663 |
| Jun 22, 2026 | 25.85 | 25.85 | 25.74 | 25.74 | 25.74 | -0.89% | 63,421 |
| Jun 18, 2026 | 26.00 | 26.09 | 25.95 | 25.97 | 25.97 | 2.08% | 35,226 |
| Jun 17, 2026 | 25.74 | 25.82 | 25.41 | 25.44 | 25.44 | -0.39% | 39,284 |
| Jun 16, 2026 | 25.55 | 25.61 | 25.49 | 25.54 | 25.54 | 1.39% | 35,553 |
| Jun 15, 2026 | 25.31 | 25.64 | 25.17 | 25.19 | 25.19 | -3.15% | 63,282 |
| Jun 12, 2026 | 25.86 | 26.08 | 25.51 | 26.01 | 26.01 | -0.99% | 28,710 |
| Jun 11, 2026 | 25.87 | 26.32 | 25.85 | 26.27 | 26.27 | 4.25% | 59,095 |
| Jun 10, 2026 | 25.51 | 25.51 | 25.20 | 25.20 | 25.20 | 0.36% | 58,450 |
| Jun 9, 2026 | 25.22 | 25.34 | 24.90 | 25.11 | 25.11 | 2.24% | 396,686 |
| Jun 8, 2026 | 24.75 | 24.78 | 24.15 | 24.56 | 24.56 | 0.16% | 61,411 |
| Jun 5, 2026 | 24.81 | 25.27 | 24.44 | 24.52 | 24.52 | -0.97% | 32,846 |
| Jun 4, 2026 | 25.18 | 25.18 | 24.67 | 24.76 | 24.76 | -0.36% | 67,616 |
| Jun 3, 2026 | 24.88 | 24.92 | 24.84 | 24.85 | 24.85 | -1.19% | 87,708 |
| Jun 2, 2026 | 25.17 | 25.20 | 25.11 | 25.15 | 25.15 | 0.32% | 71,243 |
| Jun 1, 2026 | 24.94 | 25.19 | 24.89 | 25.07 | 25.07 | 0.84% | 54,849 |
| May 29, 2026 | 24.87 | 24.99 | 24.77 | 24.86 | 24.86 | 0.53% | 85,393 |
| May 28, 2026 | 24.50 | 24.75 | 24.48 | 24.73 | 24.73 | 2.27% | 60,973 |
| May 27, 2026 | 25.19 | 25.19 | 24.14 | 24.18 | 24.18 | 0.62% | 71,207 |
| May 26, 2026 | 23.80 | 24.03 | 23.76 | 24.03 | 24.03 | -0.62% | 58,610 |
| May 22, 2026 | 24.11 | 24.18 | 24.03 | 24.18 | 24.18 | 0.21% | 35,380 |
| May 21, 2026 | 24.29 | 24.40 | 24.13 | 24.13 | 24.13 | -1.27% | 53,326 |
| May 20, 2026 | 24.28 | 24.45 | 24.08 | 24.44 | 24.44 | 3.78% | 62,132 |
| May 19, 2026 | 23.62 | 23.66 | 23.49 | 23.55 | 23.55 | 1.53% | 73,431 |
| May 18, 2026 | 23.18 | 23.25 | 23.06 | 23.20 | 23.20 | 5.08% | 122,233 |
| May 15, 2026 | 22.13 | 22.18 | 22.04 | 22.08 | 22.08 | 1.63% | 54,436 |
| May 14, 2026 | 21.76 | 21.85 | 21.71 | 21.72 | 21.72 | 0.60% | 107,492 |
| May 13, 2026 | 21.49 | 21.61 | 21.42 | 21.59 | 21.59 | 0.70% | 116,727 |
| May 12, 2026 | 21.39 | 21.50 | 21.31 | 21.44 | 21.44 | -3.16% | 143,604 |
| May 11, 2026 | 22.30 | 22.88 | 22.12 | 22.14 | 22.14 | -0.64% | 68,034 |
| May 8, 2026 | 22.25 | 22.29 | 22.18 | 22.28 | 22.28 | 0.78% | 59,734 |
| May 7, 2026 | 21.61 | 22.35 | 21.61 | 22.11 | 22.11 | -3.76% | 102,549 |
| May 6, 2026 | 22.92 | 23.01 | 22.92 | 22.98 | 22.98 | 1.87% | 29,427 |
| May 5, 2026 | 22.02 | 22.86 | 22.02 | 22.55 | 22.55 | 2.51% | 46,072 |
| May 4, 2026 | 22.15 | 22.22 | 21.94 | 22.00 | 22.00 | -0.77% | 62,762 |
| May 1, 2026 | 22.11 | 22.25 | 22.10 | 22.17 | 22.17 | 0.45% | 32,039 |
| Apr 30, 2026 | 21.94 | 22.10 | 21.87 | 22.07 | 22.07 | 3.96% | 70,516 |
| Apr 29, 2026 | 21.58 | 21.81 | 21.06 | 21.23 | 21.23 | 0.33% | 63,865 |
| Apr 28, 2026 | 21.01 | 21.17 | 20.94 | 21.16 | 21.16 | -0.05% | 88,006 |