Computershare Limited (CMSQF)
OTC: CMSQF
· Real-Time Price · USD
25.19
-0.10 (-0.40%)
At close: Oct 08, 2025, 12:00 PM
CMSQF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 11.66% | 892 |
| Oct 6, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.00% | 0 |
| Oct 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.56% | 1,100 |
| Oct 2, 2025 | 23.01 | 24.30 | 23.01 | 23.01 | 23.01 | 0.88% | 2,200 |
| Oct 1, 2025 | 22.81 | 25.39 | 22.81 | 22.81 | 22.81 | -4.08% | 2,938 |
| Sep 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.00% | 0 |
| Sep 29, 2025 | 23.51 | 23.78 | 23.51 | 23.78 | 23.78 | -1.69% | 3,137 |
| Sep 26, 2025 | 22.40 | 24.19 | 22.40 | 24.19 | 24.19 | 7.23% | 1,916 |
| Sep 25, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -3.63% | 401 |
| Sep 24, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -7.98% | 530 |
| Sep 23, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 9.37% | 500 |
| Sep 22, 2025 | 25.94 | 25.94 | 23.26 | 23.26 | 23.26 | -10.85% | 5,800 |
| Sep 19, 2025 | 26.25 | 26.25 | 23.41 | 26.09 | 26.09 | -0.38% | 1,206 |
| Sep 18, 2025 | 24.26 | 26.19 | 24.26 | 26.19 | 26.19 | 0.00% | 900 |
| Sep 17, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.00% | 0 |
| Sep 16, 2025 | 26.35 | 26.35 | 24.60 | 26.19 | 26.19 | 1.35% | 291,600 |
| Sep 15, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 2.17% | 310,520 |
| Sep 12, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -2.73% | 1,600 |
| Sep 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0 |
| Sep 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.00% | 0 |
Page 1 of 136