Computershare Limited (CMSQY)
OTC: CMSQY
· Real-Time Price · USD
24.97
0.40 (1.63%)
At close: Aug 29, 2025, 3:58 PM
24.96
-0.04%
After-hours: Aug 29, 2025, 01:02 PM EDT
CMSQY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.91 | 25.02 | 24.89 | 24.95 | n/a | 1.55% | 14,355 |
| Aug 28, 2025 | 24.63 | 24.63 | 24.46 | 24.57 | 24.57 | -1.88% | 13,700 |
| Aug 27, 2025 | 24.88 | 25.14 | 24.00 | 25.04 | 25.04 | 1.38% | 13,139 |
| Aug 26, 2025 | 24.86 | 24.86 | 24.67 | 24.70 | 24.70 | 1.44% | 14,018 |
| Aug 25, 2025 | 24.37 | 24.45 | 24.30 | 24.35 | 24.35 | -5.47% | 13,300 |
| Aug 22, 2025 | 25.66 | 25.90 | 25.53 | 25.76 | 25.76 | 2.14% | 22,421 |
| Aug 21, 2025 | 25.38 | 25.86 | 24.64 | 25.22 | 25.22 | 1.12% | 47,008 |
| Aug 20, 2025 | 24.34 | 25.24 | 24.34 | 24.94 | 24.94 | -1.89% | 9,022 |
| Aug 19, 2025 | 25.84 | 26.21 | 25.32 | 25.42 | 24.94 | -1.89% | 10,445 |
| Aug 18, 2025 | 25.73 | 25.94 | 25.66 | 25.91 | 25.42 | -2.41% | 10,713 |
| Aug 15, 2025 | 26.56 | 26.74 | 26.55 | 26.55 | 26.05 | 1.26% | 9,241 |
| Aug 14, 2025 | 26.14 | 26.30 | 26.10 | 26.22 | 25.72 | -0.76% | 8,500 |
| Aug 13, 2025 | 26.36 | 26.59 | 26.26 | 26.42 | 25.92 | -2.15% | 16,500 |
| Aug 12, 2025 | 26.99 | 27.67 | 26.93 | 27.00 | 26.49 | -0.44% | 23,700 |
| Aug 11, 2025 | 27.05 | 27.12 | 26.98 | 27.12 | 26.61 | 0.07% | 9,800 |
| Aug 8, 2025 | 26.96 | 27.10 | 26.88 | 27.10 | 26.59 | 2.15% | 7,700 |
| Aug 7, 2025 | 26.54 | 26.56 | 26.38 | 26.53 | 26.03 | -1.04% | 7,700 |
| Aug 6, 2025 | 26.80 | 26.87 | 26.68 | 26.81 | 26.30 | 1.94% | 6,507 |
| Aug 5, 2025 | 26.28 | 26.34 | 26.17 | 26.30 | 25.80 | 0.04% | 11,418 |
| Aug 4, 2025 | 26.35 | 26.43 | 26.28 | 26.29 | 25.79 | -2.38% | 8,506 |