Computershare Limited (CMSQY)
OTC: CMSQY
· Real-Time Price · USD
26.66
0.44 (1.68%)
At close: Aug 15, 2025, 11:31 AM
CMSQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.22 | -1.21% | 8,475 |
| Aug 13, 2025 | 26.36 | 26.59 | 26.26 | 26.42 | 26.42 | -2.15% | 16,500 |
| Aug 12, 2025 | 26.99 | 27.67 | 26.93 | 27.00 | 27.00 | -0.44% | 23,700 |
| Aug 11, 2025 | 27.05 | 27.12 | 26.98 | 27.12 | 27.12 | 0.07% | 9,800 |
| Aug 8, 2025 | 26.96 | 27.10 | 26.88 | 27.10 | 27.10 | 2.15% | 7,700 |
| Aug 7, 2025 | 26.54 | 26.56 | 26.38 | 26.53 | 26.53 | -1.04% | 7,700 |
| Aug 6, 2025 | 26.80 | 26.87 | 26.68 | 26.81 | 26.81 | 1.94% | 6,507 |
| Aug 5, 2025 | 26.28 | 26.34 | 26.17 | 26.30 | 26.30 | 0.04% | 11,418 |
| Aug 4, 2025 | 26.35 | 26.43 | 26.28 | 26.29 | 26.29 | -2.38% | 8,506 |
| Aug 1, 2025 | 26.94 | 26.94 | 26.70 | 26.93 | 26.93 | -0.19% | 9,400 |
| Jul 31, 2025 | 26.25 | 27.22 | 26.25 | 26.98 | 26.98 | -0.63% | 11,000 |
| Jul 30, 2025 | 27.20 | 27.20 | 26.99 | 27.15 | 27.15 | 0.18% | 11,300 |
| Jul 29, 2025 | 27.21 | 27.31 | 27.10 | 27.10 | 27.10 | 0.86% | 8,040 |
| Jul 28, 2025 | 26.82 | 26.95 | 26.78 | 26.87 | 26.87 | 2.25% | 8,800 |
| Jul 25, 2025 | 26.34 | 26.34 | 26.22 | 26.28 | 26.28 | -0.72% | 9,600 |
| Jul 24, 2025 | 25.69 | 27.63 | 25.69 | 26.47 | 26.47 | -3.78% | 13,811 |
| Jul 23, 2025 | 27.23 | 27.73 | 27.23 | 27.51 | 27.51 | 1.70% | 8,600 |
| Jul 22, 2025 | 26.72 | 27.09 | 26.72 | 27.05 | 27.05 | 1.05% | 11,705 |
| Jul 21, 2025 | 26.83 | 26.96 | 26.73 | 26.77 | 26.77 | -0.41% | 12,100 |
| Jul 18, 2025 | 27.52 | 28.06 | 26.88 | 26.88 | 26.88 | 0.11% | 25,300 |