CMSQY - Computershare Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201911.4311.4311.4311.4311.434
Jun 19, 201911.4311.4311.4311.4311.43200
Jun 18, 201911.2911.3011.2911.2911.291,000
Jun 17, 201911.4711.4711.2111.2111.213,500
Jun 14, 201911.3311.6211.3011.3111.311,800
Jun 13, 201911.2511.5411.2511.5411.54900
Jun 12, 201911.4611.7511.4611.7511.75800
Jun 11, 201911.5911.7311.5511.7311.73800
Jun 10, 201911.7611.7611.4711.4711.471,300
Jun 07, 201911.5511.8111.5511.6911.69800
Jun 06, 201911.8011.8011.5111.5111.51800
Jun 05, 201911.4711.4811.4711.4711.47700
Jun 04, 201911.6411.8111.4811.4911.491,900
Jun 03, 201911.6111.7211.5711.7211.726,400
May 31, 201911.3811.7011.3811.5711.57800
May 30, 201911.6811.6811.6811.6811.681,300
May 29, 201911.5111.5111.3811.3811.381,700
May 28, 201911.3211.3211.3211.3211.32800
May 24, 201911.2811.6311.2811.3211.32800
May 23, 201911.3711.6111.3711.4911.491,000
May 22, 201911.4311.4311.4311.4311.43100
May 21, 201911.4211.4811.4111.4311.4323,900
May 20, 201912.3212.3712.3212.3712.371,000
May 17, 201912.1012.4012.1012.4012.40300
May 16, 201912.2112.4512.2112.4512.45900
May 15, 201912.3912.3912.2612.2612.2666,900
May 14, 201912.4012.4012.1812.1812.18700
May 13, 201912.6212.6212.2312.5712.57900
May 10, 201912.5012.6312.4012.6112.612,900
May 09, 201912.2312.5112.2312.2412.242,100
May 08, 201912.1212.3512.1112.1112.11800
May 07, 201912.4112.6812.4112.6812.68700
May 06, 201912.7612.8012.5712.6112.6112,700
May 03, 201913.2513.2512.8412.8412.841,100
May 02, 201912.7812.7812.5812.5812.581,000
May 01, 201912.6112.8212.6012.7912.797,700
Apr 30, 201912.5012.5012.5012.5012.50800
Apr 29, 201912.5612.5612.4512.4512.45900
Apr 26, 201912.7712.8212.4712.5512.552,500
Apr 25, 201912.9412.9912.5612.7312.731,500
Apr 24, 201913.0313.0312.9612.9612.961,700
Apr 23, 201912.6012.7312.5612.7112.71900
Apr 22, 201912.8112.8112.5712.5712.57800
Apr 18, 201912.7912.9312.6412.8812.8829,000
Apr 17, 201912.7512.8412.6412.7812.78176,000
Apr 16, 201912.6312.7012.5312.5812.5820,900
Apr 15, 201912.3812.3812.3812.3812.38700
Apr 12, 201912.4312.4712.4112.4712.471,300
Apr 11, 201912.0812.2812.0812.2812.284,400
Apr 10, 201912.5812.5812.3012.3012.304,800
Apr 09, 201912.2712.3212.2712.2712.272,800
Apr 08, 201912.2012.2012.2012.2012.20100
Apr 05, 201912.4012.4012.1512.2012.20900
Apr 04, 201912.1912.1912.1212.1212.122,700
Apr 03, 201912.1512.1512.0512.0512.053,300
Apr 02, 201912.0012.0011.9811.9811.984,500
Apr 01, 201912.0312.0312.0312.0312.03400
Mar 29, 201912.0012.0011.8411.8411.84900
Mar 28, 201911.8511.8911.8511.8511.854,300
Mar 27, 201911.6711.6711.6711.6711.671,200
Mar 26, 201911.6611.8811.6611.8811.881,800
Mar 25, 201911.8212.2911.8212.2912.29700
Mar 22, 201912.2612.2612.2612.2612.26900
Mar 21, 201912.5012.5012.5012.5012.50-
Mar 20, 201912.0912.5012.0912.5012.50800
Mar 19, 201912.6712.6712.2812.4512.451,200
Mar 18, 201912.1312.1312.1312.1312.13100
Mar 15, 201912.1312.1312.1312.1312.13300
Mar 14, 201912.0712.2312.0712.2312.23500
Mar 13, 201912.1212.1212.1212.1212.12400
Mar 12, 201912.1512.1512.0612.0612.06800
Mar 11, 201911.9812.3111.9312.3112.311,700
Mar 08, 201911.8911.8911.8911.8911.89500
Mar 07, 201912.2312.2312.0412.0912.091,400
Mar 06, 201912.0812.0812.0812.0812.08200
Mar 05, 201912.1212.1212.0812.0812.08600
Mar 04, 201912.2812.2812.2812.2812.28600
Mar 01, 201912.1512.5212.1512.5212.52500
Feb 28, 201912.0512.2012.0512.2012.203,500
Feb 27, 201912.0812.1512.0312.0312.032,700
Feb 26, 201912.4912.4912.4912.4912.49100
Feb 25, 201912.4912.4912.4912.4912.49200
Feb 22, 201912.7112.7112.3212.4912.491,100
Feb 21, 201912.9412.9412.9412.9412.94300
Feb 20, 201913.2013.2013.2013.2013.20200
Feb 19, 201912.5512.7712.5512.7712.771,700
Feb 19, 20190.21 Dividend
Feb 15, 201913.2013.2013.2013.2012.99-
Feb 14, 201913.0013.2013.0013.2012.99500
Feb 13, 201913.5013.5013.3213.3213.11600
Feb 12, 201912.9512.9512.9512.9512.74100
Feb 11, 201912.9512.9512.9512.9512.74100
Feb 08, 201913.1013.1012.8712.9512.741,200
Feb 07, 201913.0813.0812.6812.6812.482,500
Feb 06, 201912.7612.8112.7612.8112.61500
Feb 05, 201912.6312.9512.6312.7612.562,000
Feb 04, 201912.9612.9612.7512.7512.551,800
Feb 01, 201912.9513.1912.7012.7412.5410,600
Jan 31, 201912.6113.1512.6112.6412.445,400
Jan 30, 201912.8012.8012.8012.8012.60300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...