Computershare Ltd (PK) Historical Data - CMSQF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Computershare Ltd (PK) (CMSQF)
Computershare Ltd (PK) (CMSQF) Historical

Computershare Ltd (PK) (CMSQF)

18.85

0.00

( 0.00% )

Updated: 06:24:39

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	18.85	18.85	18.85	2136	18.85	CS
12	0.68	3.74243258118	18.17	18.868945	16.75	1473	17.77361222	CS
26	0.826	4.58277851753	18.024	18.868945	16.65	2573	17.39667736	CS
52	3.4	22.0064724919	15.45	18.868945	15.45	2666	17.51426403	CS
156	5.4861	41.0516391173	13.3639	19.15	13.3639	1882	17.15538514	CS
260	7.275	62.8509719222	11.575	19.15	5.4501	1999	14.01209132	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733264400	18.85	0	0.00	18.85	18.85	18.85	0
1733178000	18.85	0	0.00	18.85	18.85	18.85	0
1732918800	18.85	0	0.00	18.85	18.85	18.85	0
1732746000	18.85	0	0.00	18.85	18.85	18.85	0
1732659600	18.85	0	0.00	18.85	18.85	18.85	0
1732573200	18.85	0	0.00	18.85	18.85	18.85	0
1732314000	18.85	0	0.00	18.85	18.85	18.85	0
1732227600	18.85	0	0.00	18.85	18.85	18.85	0
1732141200	18.85	0	0.00	18.85	18.85	18.85	0
1732054800	18.85	0	0.00	18.85	18.85	18.85	0
1731968400	18.85	0	0.00	18.85	18.85	18.85	0
1731709200	18.85	0	0.00	18.85	18.85	18.85	0
1731622800	18.85	0	0.00	18.85	18.85	18.85	0
1731536400	18.85	0	0.00	18.85	18.85	18.85	0
1731450000	18.85	0	0.00	18.85	18.85	18.85	0
1731363600	18.85	0	0.00	18.85	18.85	18.85	0
1731104400	18.85	1.35	7.71	18.85	18.85	18.85	2136
1731014700	17.5	0	0.00	17.5	17.5	17.5	0
1730928300	17.5	0	0.00	17.5	17.5	17.5	0
1730841900	17.5	0	0.00	17.5	17.5	17.5	0
1730755500	17.5	0	0.00	17.5	17.5	17.5	0
1730496300	17.5	0	0.00	17.5	17.5	17.5	0
1730409900	17.5	0	0.00	17.5	17.5	17.5	0
1730323500	17.5	-0.21	-1.19	17.5	17.5	17.5	6000
1730236800	17.71	0	0.00	17.71	17.71	17.71	0
1730150400	17.71	0	0.00	17.71	17.71	17.71	0
1729891200	17.71	0	0.00	17.71	17.71	17.71	0
1729804800	17.71	0	0.00	17.71	17.71	17.71	0
1729718400	17.71	0	0.00	17.71	17.71	17.71	0
1729632000	17.71	0	0.00	17.71	17.71	17.71	0
1729545600	17.71	0	0.00	17.71	17.71	17.71	0
1729286400	17.71	0	0.00	17.71	17.71	17.71	0
1729200000	17.71	0.76	4.48	17.71	17.71	17.71	269
1729113960	16.95	0	0.00	16.95	16.95	16.95	0
1729027560	16.95	0	0.00	16.95	16.95	16.95	0
1728941160	16.95	0	0.00	16.95	16.95	16.95	0
1728681960	16.95	0	0.00	16.95	16.95	16.95	0
1728595560	16.95	-0.3	-1.74	16.95	16.95	16.95	190
1728509400	17.25	0	0.00	17.25	17.25	17.25	0
1728423000	17.25	0	0.00	17.25	17.25	17.25	0
1728336600	17.25	0	0.00	17.25	17.25	17.25	0
1728077400	17.25	0	0.00	17.25	17.25	17.25	0
1727991000	17.25	0	0.00	17.25	17.25	17.25	0
1727904600	17.25	0	0.00	17.25	17.25	17.25	0
1727818200	17.25	0	0.00	17.25	17.25	17.25	0
1727731800	17.25	0	0.00	17.25	17.25	17.25	0
1727472600	17.25	0	0.00	17.25	17.25	17.25	0
1727386200	17.25	0	0.00	17.25	17.25	17.25	0
1727299740	17.25	0	0.00	17.25	17.25	17.25	0
1727213340	17.25	0	0.00	17.25	17.25	17.25	0
1727126940	17.25	-0.49	-2.76	16.75	17.25	16.75	3600
1726867200	17.74	-0.26	-1.44	17.74	17.74	17.74	1000
1726780860	18	0	0.00	18	18	18	0
1726694460	18	0.3	1.69	18	18	18	875
1726608240	17.7	-1.17	-6.20	17.7	17.7	17.7	875
1726522140	18.868945	0	0.00	18.868945	18.868945	18.868945	0
1726262940	18.868945	0.7	3.85	18.868945	18.868945	18.868945	1148
1726176540	18.17	0	0.00	18.17	18.17	18.17	0
1726090140	18.17	0.43	2.42	18.17	18.17	18.17	110
1725978600	17.74	0	0.00	17.74	17.74	17.74	0
1725892200	17.74	0	0.00	17.74	17.74	17.74	0
1725633000	17.74	0	0.00	17.74	17.74	17.74	0
1725546600	17.74	0	0.00	17.74	17.74	17.74	0
1725460200	17.74	0	0.00	17.74	17.74	17.74	0

Computershare (PK)

Bessor Minerals (PK)

GCL Technology (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions