Canada markets close in 26 minutes

Computershare Limited (CMSQY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
18.07+0.57 (+3.26%)
At close: 12:10PM EDT
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202418.2218.3018.0318.2118.2130,700
Jun 17, 202418.1518.1517.6017.9917.9924,400
Jun 14, 202417.4917.5117.3917.5117.5121,800
Jun 13, 202417.9717.9717.8317.8917.8911,500
Jun 12, 202417.9417.9417.7617.7617.7619,700
Jun 11, 202417.6217.7117.6217.7117.7121,900
Jun 10, 202417.8018.0317.8017.8817.8821,600
Jun 07, 202417.6118.1017.6118.0518.05117,800
Jun 06, 202417.7317.9517.7317.8617.86352,200
Jun 05, 202417.1717.8417.1717.7017.70143,900
Jun 04, 202418.0018.0017.5718.0018.0058,800
Jun 03, 202417.9318.0017.8617.9217.9214,200
May 31, 202417.7117.7717.5017.6517.6556,700
May 30, 202417.3417.3717.3117.3117.3128,600
May 29, 202417.3117.3117.2417.2517.2534,500
May 28, 202417.4517.9317.4517.8017.8019,500
May 24, 202417.7017.7717.7017.7117.7119,600
May 23, 202418.3118.3117.8517.9017.9020,600
May 22, 202417.9217.9217.7517.7917.7929,500
May 21, 202417.8517.8917.7817.8917.8923,000
May 20, 202417.5617.6117.5417.6017.6016,500
May 17, 202417.4417.8417.4417.8317.8322,300
May 16, 202417.4417.8217.2717.8217.8213,000
May 15, 202418.2318.2317.9718.0118.0119,600
May 14, 202418.4018.4017.8517.9817.9815,700
May 13, 202417.9518.1017.8017.9817.9847,800
May 10, 202417.1418.2417.1417.8517.8510,000
May 09, 202417.7017.8217.7017.8217.8236,600
May 08, 202417.7317.7317.5717.7317.7312,500
May 07, 202417.7017.7317.6217.6717.6729,400
May 06, 202418.0518.0517.4017.4517.4519,600
May 03, 202417.5917.5917.5317.5317.5324,300
May 02, 202417.4117.5917.4117.5317.5313,500
May 01, 202417.4617.6217.3517.4517.4537,800
Apr 30, 202418.1018.1017.6817.7617.7615,100
Apr 29, 202417.7217.8117.7217.7617.7629,300
Apr 26, 202417.6517.6917.5917.6917.6912,700
Apr 25, 202417.7417.8917.7417.7517.7524,200
Apr 24, 202417.8617.8917.7917.8617.8616,600
Apr 23, 202418.0418.1817.9417.9417.9451,100
Apr 22, 202418.1218.3418.0518.3418.3418,900
Apr 19, 202418.1018.2017.9718.1118.1116,000
Apr 18, 202418.0918.1217.9317.9317.9336,600
Apr 17, 202418.3118.3117.8517.9017.9023,900
Apr 16, 202417.8417.9317.8117.8417.8423,200
Apr 15, 202418.0618.0617.9317.9617.9627,900
Apr 12, 202418.3518.3718.1118.1118.11601,000
Apr 11, 202418.5318.6318.4118.4618.4618,900
Apr 10, 202417.5417.6017.5217.5317.5332,600
Apr 09, 202417.5817.6417.4717.5317.5314,000
Apr 08, 202417.1317.1617.1217.1617.1614,700
Apr 05, 202417.2717.3417.2617.3217.3218,500
Apr 04, 202417.8617.8617.6217.6717.6720,400
Apr 03, 202417.3017.4517.3017.4417.4411,500
Apr 02, 202417.0817.3517.0517.0917.0916,500
Apr 01, 202417.5617.5617.0517.3517.3514,200
Mar 28, 202417.3417.3417.0317.0617.0612,300
Mar 27, 202417.0717.2616.9817.0217.029,300
Mar 26, 202416.9817.0716.7817.0217.0213,200
Mar 25, 202416.3317.0016.3317.0017.0037,200
Mar 22, 202416.8016.8416.7816.8416.8415,000
Mar 21, 202416.8717.3616.8417.0617.0628,000
Mar 20, 202416.7916.7916.4816.7716.7714,900
Mar 19, 202416.4516.6016.3116.6016.6028,700
Mar 18, 202416.1216.7616.1216.3516.3519,300
Mar 15, 202416.6916.6916.1016.2516.2514,700
Mar 14, 202416.7016.7016.2516.5416.5419,600
Mar 13, 202416.4316.8516.2416.8516.8511,700
Mar 12, 202416.4916.8416.4916.5316.5316,700
Mar 11, 202416.9417.0716.8516.9516.9515,800
Mar 08, 202416.9317.2316.8717.2317.2318,100
Mar 07, 202417.5017.5016.9417.0017.0013,400
Mar 06, 202416.7617.2016.7217.2017.2019,400
Mar 05, 202416.6317.0216.6116.6516.6519,700
Mar 04, 202417.2817.2816.7116.7716.7715,100
Mar 01, 202417.2817.2816.8317.1117.1116,500
Feb 29, 202417.1517.1516.8816.9116.9119,800
Feb 28, 202416.0617.0016.0616.8116.8118,500
Feb 27, 202417.0117.2016.9016.9716.9717,500
Feb 26, 202416.8016.8016.7216.7916.7917,700
Feb 23, 202416.9616.9616.8816.9416.9414,000
Feb 22, 202416.9016.9216.8316.8716.8719,000
Feb 21, 202417.0117.0116.8316.8916.8915,700
Feb 20, 202417.1417.1417.0117.0217.0211,200
Feb 20, 20240.4 Dividend
Feb 16, 202417.3517.3516.4317.0916.6919,200
Feb 15, 202416.5017.4016.5017.0516.6513,100
Feb 14, 202417.3917.3917.0917.1416.7448,200
Feb 13, 202416.0516.2415.9216.0215.6523,300
Feb 12, 202416.8017.0416.5516.7216.3312,200
Feb 09, 202416.5516.5516.3916.5516.1619,300
Feb 08, 202416.3116.4616.1516.3715.9918,200
Feb 07, 202415.6216.3915.6216.3916.0119,700
Feb 06, 202416.2116.2816.1916.2715.8920,500
Feb 05, 202416.0816.1515.9616.1515.7731,300
Feb 02, 202416.1216.2216.1216.1715.7936,300
Feb 01, 202416.1816.3316.1616.2815.9033,800
Jan 31, 202416.8316.8316.5716.6316.2410,600
Jan 30, 202416.8116.8116.6216.6816.2912,500
Jan 29, 202416.9517.0616.9117.0616.6619,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...