TipRanks
Go Ultimate55% OFF

Computershare Limited (CMSQF) Historical Prices

CMSQF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202631.4631.4628.7828.7828.78+1.02%5680.54
Oct 29, 202631.2631.2628.4928.4928.49-5.91%5400.50
Oct 28, 202630.2832.6527.9030.2830.28-0.31%00.00
Oct 27, 202630.3732.7028.0430.3730.37+0.56%00.00
Oct 26, 202631.6331.6330.2030.2030.20+6.83%2,1592.01
Oct 23, 202628.2728.2728.2728.2728.27+0.00%00.00
Oct 22, 202628.2728.2728.2728.2728.27-6.88%3800.35
Oct 21, 202630.3632.0228.7030.3630.36-1.36%00.00
Oct 20, 202627.9330.7827.9330.7830.78+8.92%1,5551.45
Oct 19, 202628.2731.0128.2628.2628.26+2.18%7420.70
Oct 16, 202627.7429.0126.7927.6627.66-7.45%1,6691.60
Oct 15, 202629.8129.8829.8129.8829.88+15.82%1,3861.34
Oct 14, 202626.6727.9125.8025.8025.80-2.80%1,4381.40
Oct 13, 202626.5426.5426.5426.5426.54-4.54%6260.61
Oct 12, 202629.6829.6827.8027.8027.80+0.19%5830.57
Oct 09, 202627.7527.7527.7527.7527.75-3.78%8980.87
Oct 08, 202626.5628.8426.5628.8428.84+3.74%1,3641.33
Oct 07, 202626.6628.9426.6627.8027.80-0.64%1,1261.11
Oct 06, 202627.1127.9826.3227.9827.98-4.82%1,9731.97
Oct 05, 202629.4029.4029.4029.4029.40+4.89%16,55022.21
Oct 02, 202628.0330.2025.8528.0328.03-0.25%00.00
Oct 01, 202628.1029.5426.6528.1028.10-4.89%00.00
Sep 30, 202629.5429.5427.2629.5429.54+5.31%9401.26
Sep 29, 202628.0528.0528.0528.0528.05-4.17%4930.65
Sep 28, 202629.2730.6627.8829.2729.27-2.42%00.00
Sep 25, 202629.9930.0027.1330.0030.00+4.37%7630.98
Sep 24, 202628.7431.1226.3628.7428.74+5.32%00.00
Sep 23, 202628.8228.8227.2927.2927.29-8.31%8491.09
Sep 22, 202629.6429.7629.6429.7629.76+0.04%7360.93
Sep 21, 202630.9830.9829.5729.7529.75+4.02%1,3911.79
Sep 18, 202628.6030.0027.2028.6028.60-3.67%00.00
Sep 17, 202629.6931.3828.0029.6929.69-1.26%00.00
Sep 16, 202630.0730.0730.0730.0730.07+5.32%9431.18
Sep 15, 202627.3828.5527.3828.5528.55+0.79%3720.46
Sep 14, 202628.3328.3328.3328.3328.33+5.01%2980.37
Sep 11, 202628.4428.4426.9726.9726.97+1.10%1,0551.35
Sep 10, 202626.3026.6826.3026.6826.68-1.77%3,1604.22
Sep 09, 202627.1627.1627.1627.1627.16-7.81%4350.57
Sep 08, 202628.0029.4628.0029.4629.46+7.01%6290.82
Sep 07, 202627.5327.5327.5327.5327.53+0.00%00.00
Sep 04, 202627.5327.5327.5327.5327.53-10.21%3560.07
Sep 03, 202630.6630.6630.6630.6630.66+5.94%2650.05
Sep 02, 202628.9428.9428.9428.9428.94-0.30%9760.19
Sep 01, 202629.0330.3027.7629.0329.03+2.24%00.00
Aug 31, 202628.3928.3928.3928.3928.39+1.52%3690.07
Aug 28, 202627.9727.9727.9727.9727.97+4.25%3960.07
Aug 27, 202626.8326.8326.8326.8326.83+0.00%00.00
Aug 26, 202626.8326.8326.8326.8326.83-4.69%3930.07
Aug 25, 202628.1530.0526.2528.1528.15-1.71%00.00
Aug 24, 202626.5128.6426.5128.6428.64+1.09%8530.15