Computershare Limited (CMSQY)
OTC: CMSQY
· Real-Time Price · USD
24.04
0.27 (1.14%)
At close: Oct 15, 2025, 3:59 PM
23.91
-0.56%
After-hours: Oct 15, 2025, 03:27 PM EDT
CMSQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 23.02 | 23.81 | 23.02 | 23.77 | 23.77 | 1.89% | 41,641 |
| Oct 13, 2025 | 22.94 | 23.68 | 22.94 | 23.33 | 23.33 | -2.22% | 47,405 |
| Oct 10, 2025 | 24.35 | 24.35 | 23.86 | 23.86 | 23.86 | 0.17% | 28,049 |
| Oct 9, 2025 | 23.87 | 23.93 | 23.75 | 23.82 | 23.82 | -0.79% | 52,800 |
| Oct 8, 2025 | 23.96 | 24.03 | 23.95 | 24.01 | 24.01 | 0.54% | 35,800 |
| Oct 7, 2025 | 24.22 | 24.22 | 23.85 | 23.88 | 23.88 | -0.54% | 33,436 |
| Oct 6, 2025 | 24.50 | 24.50 | 24.01 | 24.01 | 24.01 | -0.33% | 34,445 |
| Oct 3, 2025 | 24.16 | 24.17 | 24.02 | 24.09 | 24.09 | -0.25% | 31,135 |
| Oct 2, 2025 | 23.77 | 24.22 | 23.77 | 24.15 | 24.15 | -0.17% | 34,900 |
| Oct 1, 2025 | 24.09 | 24.28 | 24.00 | 24.19 | 24.19 | 0.71% | 43,500 |
| Sep 30, 2025 | 24.90 | 24.90 | 23.97 | 24.02 | 24.02 | 0.59% | 48,235 |
| Sep 29, 2025 | 23.78 | 23.88 | 23.78 | 23.88 | 23.88 | 2.49% | 55,639 |
| Sep 26, 2025 | 23.63 | 23.94 | 23.24 | 23.30 | 23.30 | -1.48% | 42,400 |
| Sep 25, 2025 | 23.67 | 23.70 | 23.53 | 23.65 | 23.65 | -0.96% | 43,400 |
| Sep 24, 2025 | 24.07 | 24.07 | 23.80 | 23.88 | 23.88 | -0.33% | 35,600 |
| Sep 23, 2025 | 23.18 | 24.14 | 23.18 | 23.96 | 23.96 | -1.92% | 52,342 |
| Sep 22, 2025 | 25.18 | 25.18 | 24.13 | 24.43 | 24.43 | -1.05% | 345,138 |
| Sep 19, 2025 | 24.38 | 25.05 | 24.38 | 24.69 | 24.69 | -0.04% | 433,800 |
| Sep 18, 2025 | 25.49 | 25.50 | 24.55 | 24.70 | 24.70 | -1.87% | 29,804 |
| Sep 17, 2025 | 25.61 | 25.61 | 24.90 | 25.17 | 25.17 | -0.28% | 239,004 |
Page 1 of 136