Dark

CMSQY
COMPUTERSHARE LTD ADR
stock OTC ADR

EOD

Aug 3, 2026

29.28USD+2.149%(+0.62)12,178

Pre-market

0.00USD-100.000%(-28.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	29.1840	29.2900	29.1600	29.2760	+2.149%	12,178	0.000%
2026-07-31	28.5500	28.7100	28.5000	28.6600	-0.452%	12,009	+2.149%
2026-07-30	28.5250	28.7900	28.5150	28.7900	+1.839%	12,323	+1.688%
2026-07-29	28.4410	28.6150	28.2700	28.2700	-0.549%	18,447	+3.559%
2026-07-28	28.2600	28.5100	28.2600	28.4260	+2.105%	17,249	+2.990%
2026-07-27	27.9200	27.9400	27.7675	27.8400	+0.906%	14,943	+5.158%
2026-07-24	27.4900	27.6720	27.4900	27.5900	+0.878%	20,819	+6.111%
2026-07-23	27.3900	27.4350	27.2400	27.3500	-2.112%	26,509	+7.042%
2026-07-22	27.9900	28.0000	27.7486	27.9400	+0.410%	43,485	+4.782%
2026-07-21	27.9900	27.9900	27.7400	27.8260	-0.444%	18,239	+5.211%
2026-07-20	27.9200	28.0632	27.8800	27.9500	+0.431%	18,660	+4.744%
2026-07-17	27.6775	27.8400	27.6500	27.8300	+1.792%	14,534	+5.196%
2026-07-16	27.3145	27.4020	27.2800	27.3400	+0.626%	15,240	+7.081%
2026-07-15	27.2000	27.2380	27.1300	27.1700	-1.150%	12,446	+7.751%
2026-07-14	27.4800	27.5600	27.2256	27.4860	+0.004%	41,332	+6.512%
2026-07-13	27.6200	27.6500	27.4550	27.4850	-0.098%	13,718	+6.516%
2026-07-10	27.4500	27.5400	27.4050	27.5120	+0.943%	13,736	+6.412%
2026-07-09	27.2800	27.3300	27.1600	27.2550	+1.282%	19,628	+7.415%
2026-07-08	26.7900	27.0100	26.3200	26.9100	+1.029%	40,044	+8.792%
2026-07-07	27.0000	27.2200	26.6300	26.6360	-2.289%	79,492	+9.911%
2026-07-06	27.4375	28.0820	27.1500	27.2600	+2.059%	29,730	+7.395%
2026-07-02	26.7400	27.4300	26.5840	26.7100	+0.056%	16,168	+9.607%
2026-07-01	26.5300	26.7400	26.4000	26.6950	+0.736%	35,135	+9.668%
2026-06-30	26.3625	26.5000	26.3250	26.5000	+4.372%	33,431	+10.475%
2026-06-29	25.4800	25.4800	25.2900	25.3900	-0.275%	36,203	+15.305%
2026-06-26	25.8435	25.8435	25.4000	25.4600	-1.547%	90,345	+14.988%
2026-06-25	25.9400	25.9400	25.7400	25.8600	+0.937%	48,472	+13.210%
2026-06-24	26.0850	26.0850	25.4900	25.6200	+0.313%	29,822	+14.270%
2026-06-23	25.5200	25.6100	25.4700	25.5400	-0.777%	44,663	+14.628%
2026-06-22	25.8500	25.8500	25.7400	25.7400	-0.886%	66,603	+13.737%
2026-06-18	26.0000	26.0900	25.9500	25.9700	+2.083%	35,276	+12.730%
2026-06-17	25.7400	25.8200	25.4100	25.4400	-0.392%	45,895	+15.079%
2026-06-16	25.5500	25.6100	25.4900	25.5400	+1.389%	35,557	+14.628%
2026-06-15	25.3050	25.6438	25.1700	25.1900	-3.153%	63,467	+16.221%
2026-06-12	25.8600	26.0800	25.5100	26.0100	-0.990%	28,710	+12.557%
2026-06-11	25.8700	26.3240	25.8500	26.2700	+4.246%	59,095	+11.443%
2026-06-10	25.5140	25.5140	25.2000	25.2000	+0.358%	58,450	+16.175%
2026-06-09	25.2201	25.3422	24.9020	25.1100	+2.239%	396,686	+16.591%
2026-06-08	24.7510	24.7800	24.1500	24.5600	+0.163%	61,411	+19.202%
2026-06-05	24.8100	25.2700	24.4420	24.5200	-0.969%	32,846	+19.396%
2026-06-04	25.1800	25.1800	24.6662	24.7600	-0.362%	67,642	+18.239%
2026-06-03	24.8745	24.9243	24.8400	24.8500	-1.193%	87,708	+17.811%
2026-06-02	25.1700	25.2040	25.1100	25.1500	+0.319%	72,514	+16.406%
2026-06-01	24.9350	25.1900	24.8900	25.0700	+0.845%	55,752	+16.777%
2026-05-29	24.8650	24.9890	24.7700	24.8600	+0.526%	89,115	+17.763%
2026-05-28	24.5000	24.7500	24.4800	24.7300	+2.275%	61,572	+18.383%
2026-05-27	25.1900	25.1900	24.1400	24.1800	+0.624%	74,255	+21.075%
2026-05-26	23.8000	24.0300	23.7550	24.0300	-0.620%	58,789	+21.831%
2026-05-22	24.1100	24.1800	24.0250	24.1800	+0.207%	35,380	+21.075%
2026-05-21	24.2850	24.4000	24.1300	24.1300	-1.268%	53,326	+21.326%
2026-05-20	24.2800	24.4500	24.0800	24.4400	+3.779%	62,132	+19.787%
2026-05-19	23.6200	23.6600	23.4875	23.5500	+1.526%	73,431	+24.314%
2026-05-18	23.1800	23.2500	23.0600	23.1960	+5.078%	122,233	+26.211%
2026-05-15	22.1250	22.1800	22.0400	22.0750	+1.634%	54,436	+32.621%
2026-05-14	21.7600	21.8500	21.7100	21.7200	+0.602%	108,176	+34.788%
2026-05-13	21.4900	21.6100	21.4200	21.5900	+0.700%	116,727	+35.600%
2026-05-12	21.3900	21.5000	21.3100	21.4400	-3.162%	143,775	+36.549%
2026-05-11	22.3000	22.8825	22.1200	22.1400	-0.637%	68,034	+32.231%
2026-05-08	22.2450	22.2900	22.1800	22.2820	+0.778%	59,734	+31.389%
2026-05-07	21.6100	22.3500	21.6100	22.1100	-3.765%	102,549	+32.411%
2026-05-06	22.9200	23.0100	22.9200	22.9750	+1.873%	29,427	+27.425%
2026-05-05	22.0200	22.8575	22.0200	22.5525	+2.511%	46,072	+29.813%
2026-05-04	22.1500	22.2200	21.9400	22.0000	-0.767%	62,779	+33.073%
2026-05-01	22.1100	22.2500	22.1000	22.1700	+0.453%	40,248	+32.052%
2026-04-30	21.9400	22.1000	21.8700	22.0700	+3.957%	70,587	+32.651%
2026-04-29	21.5750	21.8120	21.0600	21.2300	+0.331%	64,241	+37.899%
2026-04-28	21.0095	21.1700	20.9350	21.1600	-0.047%	88,006	+38.355%
2026-04-27	21.6170	21.6800	21.1700	21.1700	-1.167%	82,146	+38.290%
2026-04-24	21.4000	21.5300	21.3755	21.4200	-0.833%	41,211	+36.676%
2026-04-23	22.0200	22.0365	21.4650	21.6000	+0.279%	51,843	+35.537%
2026-04-22	21.5300	21.5400	21.3500	21.5400	-0.920%	132,399	+35.915%
2026-04-21	21.9860	22.0000	21.7300	21.7400	-0.866%	31,819	+34.664%
2026-04-20	21.8900	21.9835	21.8500	21.9300	-1.216%	96,309	+33.497%
2026-04-17	22.2900	22.3800	22.1600	22.2000	+3.112%	41,577	+31.874%
2026-04-16	21.5650	21.6100	21.4700	21.5300	+0.702%	45,341	+35.978%
2026-04-15	22.1000	22.1000	21.2925	21.3800	+0.683%	40,582	+36.932%
2026-04-14	21.1500	21.2700	21.1500	21.2350	+0.071%	82,574	+37.867%
2026-04-13	19.9400	21.3200	19.9400	21.2200	+2.068%	336,449	+37.964%
2026-04-10	21.1100	21.2650	20.7500	20.7900	+0.289%	45,982	+40.818%
2026-04-09	20.4600	20.7300	20.4400	20.7300	+0.145%	80,739	+41.225%
2026-04-08	21.1050	21.1100	20.6100	20.7000	+4.020%	76,455	+41.430%
2026-04-07	19.6400	20.3100	19.5700	19.9000	+0.151%	220,444	+47.116%
2026-04-06	19.7500	19.9700	19.5600	19.8700	+0.202%	157,621	+47.338%
2026-04-02	19.8600	19.9400	19.5900	19.8300	-0.151%	108,199	+47.635%
2026-04-01	19.8950	20.0300	19.8408	19.8600	+1.069%	101,096	+47.412%
2026-03-31	19.5000	19.8400	19.4160	19.6500	+4.078%	199,997	+48.987%
2026-03-30	19.0300	19.0700	18.8200	18.8800	-0.474%	190,601	+55.064%
2026-03-27	18.9800	19.1012	18.9300	18.9700	+0.211%	88,818	+54.328%
2026-03-26	19.4400	19.4400	18.9300	18.9300	-2.272%	171,693	+54.654%
2026-03-25	18.8500	19.5400	18.8500	19.3700	-2.221%	115,652	+51.141%
2026-03-24	19.7300	19.8900	19.6400	19.8100	-1.639%	142,392	+47.784%
2026-03-23	19.8000	20.2050	19.8000	20.1400	+4.515%	150,609	+45.362%
2026-03-20	19.5050	19.5050	19.1320	19.2700	-2.232%	191,466	+51.925%
2026-03-19	19.4016	19.9000	19.4016	19.7100	-1.005%	65,723	+48.534%
2026-03-18	20.0900	20.0900	19.8500	19.9100	-2.162%	47,345	+47.042%
2026-03-17	19.6000	20.4000	19.6000	20.3500	-0.049%	156,696	+43.862%
2026-03-16	20.3370	20.4000	20.2100	20.3600	+1.597%	145,514	+43.792%
2026-03-13	20.2900	20.3276	20.0200	20.0400	-1.717%	106,879	+46.088%
2026-03-12	21.5000	21.5000	20.3200	20.3900	-2.018%	329,383	+43.580%
2026-03-11	20.7200	20.8970	20.6600	20.8100	-1.187%	115,260	+40.682%
2026-03-10	21.2000	21.4000	21.0300	21.0600	-0.567%	141,966	+39.012%
2026-03-09	21.1040	21.3300	20.7500	21.1800	-0.423%	156,399	+38.225%
2026-03-06	20.4900	21.6696	20.4900	21.2700	+0.047%	101,925	+37.640%
2026-03-05	20.6600	22.3400	20.6600	21.2600	-1.162%	113,069	+37.705%
2026-03-04	21.2800	21.5200	21.2300	21.5100	+0.939%	89,776	+36.104%
2026-03-03	21.0500	21.3700	20.7800	21.3100	-2.113%	116,640	+37.382%
2026-03-02	21.0300	22.0375	21.0300	21.7700	-1.449%	63,875	+34.479%
2026-02-27	21.9550	22.0900	21.9550	22.0900	+2.174%	99,611	+32.531%
2026-02-26	22.0000	22.0000	21.4037	21.6200	-0.689%	86,114	+35.412%
2026-02-25	21.6350	21.8200	21.6350	21.7700	0.000%	80,843	+34.479%
2026-02-24	21.6000	21.8100	21.5800	21.7700	-0.594%	102,107	+34.479%
2026-02-23	22.0100	22.0500	21.8350	21.9000	-1.151%	112,153	+33.680%
2026-02-20	21.9800	22.1900	21.9800	22.1550	+1.211%	53,749	+32.142%
2026-02-19	21.7520	21.9200	21.7429	21.8900	+0.736%	59,538	+33.741%
2026-02-18	21.9750	22.0200	21.3600	21.7300	-1.002%	109,548	+34.726%
2026-02-17	21.8900	22.0000	21.5800	21.9500	+2.455%	133,387	+33.376%
2026-02-13	21.2700	21.6525	20.7720	21.4240	-0.261%	53,618	+36.650%
2026-02-12	20.4500	22.8500	20.4500	21.4800	-3.200%	76,714	+36.294%
2026-02-11	22.1344	23.2600	21.8100	22.1900	-5.373%	30,529	+31.933%
2026-02-10	22.0500	23.5500	22.0500	23.4500	+2.851%	106,737	+24.844%
2026-02-09	22.8120	22.9800	22.5800	22.8000	+3.354%	83,627	+28.404%
2026-02-06	21.7850	22.0600	21.7700	22.0600	+0.410%	50,745	+32.711%
2026-02-05	21.9900	22.2200	21.9500	21.9700	0.000%	95,068	+33.254%
2026-02-04	22.1600	22.1800	21.8700	21.9700	-4.270%	68,381	+33.254%
2026-02-03	22.4500	23.0110	22.4500	22.9500	+1.217%	47,755	+27.564%
2026-02-02	23.0450	23.3090	22.6100	22.6740	-0.640%	57,829	+29.117%
2026-01-30	22.9300	22.9700	22.6000	22.8200	-2.687%	40,882	+28.291%
2026-01-29	23.6500	23.6500	23.1250	23.4500	-2.454%	47,902	+24.844%
2026-01-28	23.8025	24.0400	23.7950	24.0400	-3.088%	57,053	+21.780%
2026-01-27	24.6200	24.8100	24.5935	24.8060	+3.878%	22,135	+18.020%
2026-01-26	23.6825	24.1200	23.6825	23.8800	+0.866%	36,462	+22.596%
2026-01-23	23.4200	23.6900	23.4200	23.6750	+0.788%	32,866	+23.658%
2026-01-22	24.2600	24.2600	23.4100	23.4900	+1.272%	68,690	+24.632%
2026-01-21	23.1200	23.2300	23.0750	23.1950	-0.706%	53,736	+26.217%
2026-01-20	22.6000	23.7000	22.6000	23.3600	-1.226%	76,724	+25.325%
2026-01-16	23.6100	23.7300	23.5450	23.6500	+0.425%	50,009	+23.789%
2026-01-15	23.5020	23.6100	23.4875	23.5500	+1.794%	43,009	+24.314%
2026-01-14	23.2650	23.2650	23.0680	23.1350	-0.108%	37,108	+26.544%
2026-01-13	23.3150	23.3850	23.1000	23.1600	+1.047%	45,058	+26.408%
2026-01-12	22.7800	23.0000	22.7800	22.9200	+1.192%	65,193	+27.731%
2026-01-09	22.5900	22.6500	22.4940	22.6500	-1.135%	37,580	+29.254%
2026-01-08	23.2800	23.2800	22.8450	22.9100	-0.087%	66,319	+27.787%
2026-01-07	22.8950	22.9400	22.8440	22.9300	-0.287%	33,718	+27.676%
2026-01-06	22.3000	23.0500	22.3000	22.9960	+0.157%	36,492	+27.309%
2026-01-05	22.7400	22.9700	22.7400	22.9600	+0.306%	237,269	+27.509%
2026-01-02	22.8700	22.8900	22.6910	22.8900	+1.238%	71,979	+27.899%
2025-12-31	22.7450	22.7450	22.6100	22.6100	-1.396%	40,591	+29.483%
2025-12-30	22.1301	23.0250	22.1301	22.9300	+0.219%	53,931	+27.676%
2025-12-29	22.0100	23.5000	22.0100	22.8800	-1.081%	79,304	+27.955%
2025-12-26	23.1900	23.2100	23.0500	23.1300	+0.043%	51,148	+26.572%
2025-12-24	22.1601	23.1200	22.1601	23.1200	+0.260%	19,568	+26.626%
2025-12-23	23.0250	23.0900	23.0250	23.0600	+0.787%	61,230	+26.956%
2025-12-22	22.5500	22.9400	22.5500	22.8800	+0.793%	91,242	+27.955%
2025-12-19	22.7400	22.8500	22.7000	22.7000	+0.979%	61,165	+28.969%
2025-12-18	22.6470	22.6470	22.4675	22.4800	+0.402%	73,555	+30.231%
2025-12-17	22.4100	22.5100	22.3300	22.3900	-0.621%	67,916	+30.755%
2025-12-16	22.6500	22.6500	22.3900	22.5300	-0.486%	56,142	+29.942%
2025-12-15	22.6780	22.7500	22.5500	22.6400	+1.479%	114,412	+29.311%
2025-12-12	22.6300	22.6300	22.2300	22.3100	-1.631%	56,210	+31.224%
2025-12-11	22.6300	22.8100	22.6300	22.6800	-1.691%	51,579	+29.083%
2025-12-10	22.8800	23.1100	22.8500	23.0700	-0.303%	44,835	+26.901%
2025-12-09	23.2000	23.2200	23.1050	23.1400	+0.696%	56,462	+26.517%
2025-12-08	23.0595	23.0700	22.9600	22.9800	-0.217%	72,850	+27.398%
2025-12-05	23.1575	23.1600	23.0000	23.0300	-0.173%	151,140	+27.121%
2025-12-04	24.0500	24.0500	23.0500	23.0700	-0.389%	52,972	+26.901%
2025-12-03	23.0600	23.2100	23.0600	23.1600	-0.899%	50,109	+26.408%
2025-12-02	23.7850	23.7900	23.2700	23.3700	+2.343%	66,919	+25.272%
2025-12-01	22.7500	22.9100	22.7500	22.8350	-2.539%	74,763	+28.207%
2025-11-28	22.5100	24.2800	22.5100	23.4300	-0.383%	29,683	+24.951%
2025-11-26	23.1800	23.5200	23.1800	23.5200	+1.884%	36,211	+24.473%
2025-11-25	22.8850	23.1000	22.8250	23.0850	+0.940%	86,739	+26.818%
2025-11-24	22.7000	22.8700	22.6900	22.8700	+1.329%	79,747	+28.010%
2025-11-21	22.0400	22.6900	22.0400	22.5700	+1.804%	72,298	+29.712%
2025-11-20	22.6200	22.6200	22.0900	22.1700	-0.894%	94,023	+32.052%
2025-11-19	22.4150	22.5090	22.2800	22.3700	-3.076%	52,769	+30.872%
2025-11-18	23.2300	23.2300	22.9900	23.0800	-0.431%	82,949	+26.846%
2025-11-17	23.7500	24.2500	23.1250	23.1800	-1.676%	52,852	+26.299%
2025-11-14	23.4100	23.7900	23.4100	23.5750	+0.576%	40,119	+24.182%
2025-11-13	23.7800	24.0400	23.2300	23.4400	+2.313%	97,200	+24.898%
2025-11-12	23.2100	23.5500	22.9000	22.9100	-0.174%	24,686	+27.787%
2025-11-11	23.1550	23.4400	22.8500	22.9500	-0.606%	36,652	+27.564%
2025-11-10	22.3800	23.3350	22.3800	23.0900	+0.742%	62,844	+26.791%
2025-11-07	22.6800	23.6400	22.6800	22.9200	-3.940%	28,212	+27.731%
2025-11-06	23.8000	23.8600	23.7000	23.8600	-0.209%	66,144	+22.699%
2025-11-05	23.9800	24.5260	23.8300	23.9100	+1.106%	47,845	+22.442%
2025-11-04	23.6400	23.7000	23.5325	23.6485	-0.595%	44,023	+23.796%
2025-11-03	23.6100	23.8000	23.6100	23.7900	-0.668%	42,029	+23.060%
2025-10-31	23.9300	23.9500	23.8275	23.9500	-0.721%	18,526	+22.238%
2025-10-30	24.7000	24.7000	24.0700	24.1240	+1.408%	55,372	+21.356%
2025-10-29	24.0300	24.0300	23.6500	23.7890	-2.584%	26,443	+23.065%
2025-10-28	25.0200	25.2900	24.4200	24.4200	+1.454%	21,439	+19.885%
2025-10-27	23.9900	24.0700	23.9300	24.0700	0.000%	30,369	+21.629%
2025-10-24	23.9960	24.0800	23.9600	24.0700	-0.824%	29,967	+21.629%
2025-10-23	24.3700	24.7200	24.2100	24.2700	+0.643%	18,761	+20.626%
2025-10-22	24.1750	24.1750	23.9820	24.1150	+0.450%	20,701	+21.402%
2025-10-21	23.1700	24.0200	23.1700	24.0070	-1.124%	37,030	+21.948%
2025-10-20	24.1100	24.2800	24.1100	24.2800	+1.040%	32,013	+20.577%
2025-10-17	23.9400	24.1000	23.9400	24.0300	+0.083%	32,618	+21.831%
2025-10-16	24.3600	24.8525	24.0100	24.0100	+0.882%	46,875	+21.933%
2025-10-15	24.3050	24.3580	23.8000	23.8000	+0.126%	23,168	+23.008%
2025-10-14	23.0200	23.8100	23.0200	23.7700	+1.886%	41,958	+23.164%
2025-10-13	22.9400	23.6750	22.9400	23.3300	-2.221%	47,816	+25.486%
2025-10-10	24.3500	24.3500	23.8600	23.8600	+0.168%	29,454	+22.699%
2025-10-09	23.8700	23.9250	23.7463	23.8200	-0.791%	52,854	+22.905%
2025-10-08	23.9600	24.0300	23.9500	24.0100	+0.544%	35,791	+21.933%
2025-10-07	24.2204	24.2204	23.8500	23.8800	-0.541%	33,436	+22.596%
2025-10-06	24.5000	24.5000	24.0100	24.0100	-0.332%	34,772	+21.933%
2025-10-03	24.1550	24.1700	24.0150	24.0900	-0.248%	31,224	+21.528%
2025-10-02	23.7700	24.2200	23.7700	24.1500	-0.165%	34,929	+21.226%
2025-10-01	24.0850	24.2800	24.0000	24.1900	+0.708%	43,492	+21.025%
2025-09-30	24.9000	24.9000	23.9700	24.0200	+0.586%	54,849	+21.882%
2025-09-29	23.7750	23.8800	23.7750	23.8800	+2.489%	56,533	+22.596%
2025-09-26	23.6300	23.9400	23.2400	23.3000	-1.480%	43,169	+25.648%
2025-09-25	23.6700	23.7000	23.5300	23.6500	-0.963%	44,156	+23.789%
2025-09-24	24.0700	24.0700	23.8000	23.8800	-0.317%	35,717	+22.596%
2025-09-23	23.1800	24.1400	23.1800	23.9560	-1.940%	52,534	+22.207%
2025-09-22	25.1800	25.1800	24.1300	24.4300	-1.053%	345,611	+19.836%
2025-09-19	24.3835	25.0500	24.3835	24.6900	-0.040%	434,326	+18.574%
2025-09-18	25.4900	25.5000	24.5500	24.7000	-1.867%	29,820	+18.526%
2025-09-17	25.6100	25.6100	24.9000	25.1700	-0.277%	239,064	+16.313%
2025-09-16	25.2700	26.0700	25.1500	25.2400	+2.145%	695,722	+15.990%
2025-09-15	24.0700	25.4800	24.0700	24.7100	+1.604%	833,195	+18.478%
2025-09-12	23.2900	25.1900	23.2900	24.3200	-2.486%	509,510	+20.378%
2025-09-11	24.5950	25.2000	24.5400	24.9400	+1.423%	995,467	+17.386%
2025-09-10	24.4040	24.6900	24.4040	24.5900	+3.233%	311,607	+19.057%
2025-09-09	23.7865	23.9400	23.7500	23.8200	-1.244%	21,887	+22.905%
2025-09-08	24.0600	24.1700	23.8400	24.1200	-1.148%	26,295	+21.376%
2025-09-05	24.7200	24.7240	24.4000	24.4000	-0.286%	49,753	+19.984%
2025-09-04	24.2960	24.4700	24.2310	24.4700	+1.241%	32,777	+19.640%
2025-09-03	24.9800	24.9800	23.7200	24.1700	+0.041%	27,495	+21.125%
2025-09-02	24.0700	24.5800	24.0500	24.1600	-3.166%	32,173	+21.175%
2025-08-29	24.9140	25.0200	24.8925	24.9500	+1.547%	14,537	+17.339%
2025-08-28	24.6300	24.6300	24.4600	24.5700	-1.857%	15,244	+19.153%
2025-08-27	24.8750	25.1400	24.0000	25.0350	+1.356%	13,139	+16.940%
2025-08-26	24.8600	24.8600	24.6700	24.7000	+1.437%	14,037	+18.526%
2025-08-25	24.3650	24.4500	24.2960	24.3500	-5.474%	13,383	+20.230%
2025-08-22	25.6600	25.9000	25.5340	25.7600	+2.141%	22,421	+13.649%
2025-08-21	25.3800	25.8600	24.6400	25.2200	+1.117%	47,021	+16.082%
2025-08-20	24.3400	25.2440	24.3400	24.9415	-1.882%	9,032	+17.379%
2025-08-19	25.8350	26.2100	25.3200	25.4200	-1.891%	10,481	+15.169%
2025-08-18	25.7300	25.9400	25.6600	25.9100	-2.411%	10,713	+12.991%
2025-08-15	26.5600	26.7414	26.5500	26.5500	+1.259%	9,241	+10.267%
2025-08-14	26.1400	26.3000	26.1000	26.2200	-0.757%	10,508	+11.655%
2025-08-13	26.3600	26.5900	26.2600	26.4200	-2.130%	17,404	+10.810%
2025-08-12	26.9850	27.6710	26.9300	26.9950	-0.461%	23,681	+8.450%
2025-08-11	27.0500	27.1200	26.9800	27.1200	+0.074%	9,794	+7.950%
2025-08-08	26.9600	27.1000	26.8816	27.1000	+2.149%	8,213	+8.030%
2025-08-07	26.5400	26.5590	26.3800	26.5300	-1.044%	7,689	+10.351%
2025-08-06	26.8000	26.8700	26.6800	26.8100	+1.951%	6,347	+9.198%
2025-08-05	26.2800	26.3400	26.1716	26.2970	+0.027%	11,418	+11.328%
2025-08-04	26.3450	26.4300	26.2770	26.2900	-2.377%	8,521	+11.358%
2025-08-01	26.9400	26.9440	26.7000	26.9300	-0.185%	9,373	+8.711%
2025-07-31	26.2501	27.2200	26.2501	26.9800	-0.626%	11,401	+8.510%
2025-07-30	27.2000	27.2000	26.9880	27.1500	+0.177%	11,698	+7.831%
2025-07-29	27.2050	27.3100	27.1020	27.1020	+0.882%	8,040	+8.022%
2025-07-28	26.8200	26.9500	26.7800	26.8650	+2.226%	8,767	+8.975%
2025-07-25	26.3400	26.3400	26.2200	26.2800	-0.718%	9,582	+11.400%
2025-07-24	25.6930	27.6300	25.6930	26.4700	-3.780%	13,811	+10.601%
2025-07-23	27.3830	27.5100	27.3200	27.5100	+1.719%	3,501	+6.419%
2025-07-22	26.7200	27.0900	26.7200	27.0450	+1.027%	11,705	+8.249%
2025-07-21	26.8250	26.9550	26.7300	26.7700	-0.409%	12,083	+9.361%
2025-07-18	27.5200	28.0600	26.8800	26.8800	+0.112%	25,583	+8.914%
2025-07-17	26.7200	26.8500	26.6800	26.8500	+2.442%	11,869	+9.035%
2025-07-16	25.0600	26.2500	25.0600	26.2100	+0.460%	17,409	+11.698%
2025-07-15	26.0800	26.3100	25.9420	26.0900	-0.153%	8,824	+12.212%
2025-07-14	25.6500	26.1400	25.6500	26.1300	-2.025%	10,264	+12.040%
2025-07-11	26.7000	26.7800	26.6700	26.6700	-0.019%	9,205	+9.771%
2025-07-10	26.6250	26.7704	26.3505	26.6750	+1.678%	14,964	+9.751%
2025-07-09	26.2050	26.3600	26.0500	26.2349	-0.753%	17,100	+11.592%
2025-07-08	26.1700	26.4600	26.1700	26.4340	+1.747%	10,292	+10.751%
2025-07-07	26.2500	26.2550	25.0400	25.9800	-0.479%	23,441	+12.687%
2025-07-03	26.0800	26.1410	26.0500	26.1050	-0.817%	6,896	+12.147%
2025-07-02	26.5568	26.6975	25.9900	26.3200	+1.182%	21,328	+11.231%
2025-07-01	26.0580	26.0725	25.9500	26.0125	-0.029%	11,957	+12.546%
2025-06-30	26.0466	26.3200	26.0200	26.0200	+0.543%	11,141	+12.513%
2025-06-27	26.1250	26.1250	25.4400	25.8795	-0.233%	8,929	+13.124%
2025-06-26	25.9750	26.1400	25.8200	25.9400	-0.231%	7,727	+12.860%
2025-06-25	25.9400	26.0600	25.8501	26.0000	+0.619%	6,627	+12.600%
2025-06-24	26.2700	26.8100	25.7910	25.8400	+0.859%	9,317	+13.297%
2025-06-23	25.6250	25.7762	25.2600	25.6200	+1.105%	11,336	+14.270%
2025-06-20	25.5400	25.5550	25.3200	25.3400	-5.448%	8,513	+15.533%
2025-06-18	26.8500	27.1100	26.5272	26.8000	+1.940%	8,079	+9.239%
2025-06-17	26.2200	26.7440	25.9985	26.2900	-0.498%	11,984	+11.358%
2025-06-16	26.5550	26.7628	26.4215	26.4215	+0.309%	11,812	+10.804%
2025-06-13	26.3650	26.8600	26.3400	26.3400	-2.553%	5,061	+11.147%
2025-06-12	26.8750	27.0300	26.8750	27.0300	+0.409%	14,727	+8.309%
2025-06-11	26.9800	27.7300	26.8900	26.9200	-0.444%	8,542	+8.752%
2025-06-10	26.1300	27.7740	26.1300	27.0400	+0.483%	7,601	+8.269%
2025-06-09	26.6200	26.9100	26.2350	26.9100	+1.089%	14,423	+8.792%
2025-06-06	25.9300	26.8600	25.9300	26.6200	+0.339%	13,047	+9.977%
2025-06-05	26.9550	27.2300	26.4900	26.5300	-1.777%	8,049	+10.351%
2025-06-04	27.2300	27.2500	26.6500	27.0100	+2.817%	7,362	+8.389%
2025-06-03	27.2200	27.2200	26.0300	26.2700	+0.613%	26,525	+11.443%
2025-06-02	25.9500	26.1100	25.9500	26.1100	+0.539%	16,808	+12.126%
2025-05-30	25.7300	25.9700	25.6800	25.9700	-0.650%	7,629	+12.730%
2025-05-29	26.4900	26.9400	26.1080	26.1400	+1.122%	13,186	+11.997%
2025-05-28	25.8800	25.9150	25.7800	25.8500	-0.462%	7,467	+13.253%
2025-05-27	24.9000	26.0525	24.9000	25.9700	+0.698%	8,984	+12.730%
2025-05-23	25.9600	25.9600	25.2550	25.7900	+1.296%	11,001	+13.517%
2025-05-22	25.5550	26.1040	25.4600	25.4600	-1.471%	9,732	+14.988%
2025-05-21	26.0200	26.6200	25.2000	25.8400	-3.076%	6,106	+13.297%
2025-05-20	26.6300	27.0450	26.6200	26.6600	-0.818%	13,887	+9.812%
2025-05-19	27.6400	27.6400	26.7600	26.8800	+0.636%	21,828	+8.914%
2025-05-16	26.5000	26.9000	26.3600	26.7100	+0.831%	60,678	+9.607%
2025-05-15	25.3500	26.4900	25.3500	26.4900	+0.288%	7,567	+10.517%
2025-05-14	25.6500	27.5900	25.6500	26.4140	+1.788%	8,102	+10.835%
2025-05-13	25.7000	26.5800	24.7200	25.9500	+2.367%	25,362	+12.817%
2025-05-12	25.7700	25.7700	24.9700	25.3500	-0.197%	12,631	+15.487%
2025-05-09	25.3450	26.2100	24.5890	25.4000	-1.398%	7,513	+15.260%
2025-05-08	25.5500	25.9900	25.1800	25.7600	+4.630%	7,693	+13.649%
2025-05-07	24.7000	24.7700	24.4600	24.6200	-0.726%	22,493	+18.911%
2025-05-06	25.2800	25.3650	24.7600	24.8000	-1.509%	60,683	+18.048%
2025-05-05	25.3100	25.3700	25.1600	25.1800	-1.602%	15,851	+16.267%
2025-05-02	24.3100	25.7000	24.3100	25.5900	-1.577%	8,861	+14.404%
2025-05-01	25.9200	26.2500	25.6500	26.0000	-1.065%	19,500	+12.600%
2025-04-30	27.0300	27.0300	25.7500	26.2800	+3.140%	312,157	+11.400%
2025-04-29	25.6900	26.3900	24.7600	25.4800	+0.434%	428,866	+14.898%
2025-04-28	25.4700	25.5000	25.2320	25.3700	+0.396%	193,216	+15.396%
2025-04-25	25.5800	25.5850	25.1300	25.2700	-0.119%	34,171	+15.853%
2025-04-24	24.8600	25.3000	24.5200	25.3000	-0.237%	15,614	+15.715%
2025-04-23	25.0500	25.5760	24.7900	25.3600	+3.552%	18,776	+15.442%
2025-04-22	24.1300	25.0600	24.1300	24.4900	+2.084%	12,991	+19.543%
2025-04-21	24.4295	24.4295	23.8595	23.9900	-1.600%	17,918	+22.034%
2025-04-17	24.5250	24.7700	24.2300	24.3800	+1.330%	16,005	+20.082%
2025-04-16	23.1500	24.4500	23.1500	24.0600	+1.008%	42,468	+21.679%
2025-04-15	23.7900	23.8700	23.6700	23.8200	+1.535%	29,499	+22.905%
2025-04-14	23.3550	23.6700	23.3200	23.4600	+0.773%	45,506	+24.791%
2025-04-11	22.6350	23.3000	22.6350	23.2800	+3.790%	88,993	+25.756%
2025-04-10	22.5300	23.0400	21.7800	22.4300	-2.052%	47,689	+30.522%
2025-04-09	21.5950	23.4000	21.4500	22.9000	+10.468%	80,266	+27.843%
2025-04-08	21.9500	21.9820	20.7100	20.7300	+0.387%	147,641	+41.225%
2025-04-07	21.2200	21.2400	20.1703	20.6500	-2.824%	50,231	+41.772%
2025-04-04	22.0000	23.0000	21.0000	21.2500	-10.789%	52,258	+37.769%
2025-04-03	23.5412	24.4755	23.5412	23.8200	-2.257%	20,357	+22.905%
2025-04-02	25.0100	25.0100	23.9200	24.3700	-2.010%	31,575	+20.131%
2025-04-01	24.7800	24.8700	24.4625	24.8700	+0.404%	48,900	+17.716%
2025-03-31	24.6200	24.7900	24.3600	24.7700	-1.823%	18,339	+18.191%
2025-03-28	25.6300	25.6300	25.0625	25.2300	+0.678%	22,021	+16.036%
2025-03-27	24.5500	25.1400	24.3900	25.0600	-0.159%	10,913	+16.824%
2025-03-26	25.2650	25.3100	25.0440	25.1000	-0.515%	17,641	+16.637%
2025-03-25	25.2700	25.3340	25.1850	25.2300	+0.759%	42,064	+16.036%
2025-03-24	25.0475	25.4830	24.9200	25.0400	-1.534%	32,003	+16.917%
2025-03-21	25.6700	25.9860	25.2300	25.4300	+2.955%	13,566	+15.124%
2025-03-20	24.5250	24.7070	24.5075	24.7000	+0.940%	13,244	+18.526%
2025-03-19	23.3200	24.5100	23.3200	24.4700	+0.907%	12,816	+19.640%
2025-03-18	25.1940	25.1940	24.0000	24.2500	-0.655%	141,705	+20.726%
2025-03-17	24.1820	24.6459	24.1000	24.4100	+2.606%	18,408	+19.934%
2025-03-14	23.7700	23.8700	23.7515	23.7900	+0.211%	12,477	+23.060%
2025-03-13	23.9460	24.0400	23.6600	23.7400	-0.918%	23,962	+23.319%
2025-03-12	24.0020	24.4700	23.7500	23.9600	-3.465%	31,665	+22.187%
2025-03-11	24.8100	25.2400	24.4400	24.8200	-1.936%	15,777	+17.953%
2025-03-10	25.6615	25.9556	25.0800	25.3100	-1.402%	30,118	+15.670%
2025-03-07	25.0700	25.6900	25.0700	25.6700	-0.504%	7,876	+14.048%
2025-03-06	25.8600	26.0200	25.7900	25.8000	-1.206%	9,138	+13.473%
2025-03-05	27.0000	27.0000	25.8700	26.1150	+0.520%	69,633	+12.104%
2025-03-04	25.8200	26.2900	25.4700	25.9800	+0.386%	73,152	+12.687%
2025-03-03	26.2500	26.2500	25.7800	25.8800	+0.271%	29,992	+13.122%
2025-02-28	24.5200	26.4700	24.5200	25.8100	+0.039%	154,050	+13.429%
2025-02-27	25.9800	25.9800	25.6700	25.8000	-0.271%	13,065	+13.473%
2025-02-26	25.6500	26.1000	25.6500	25.8700	-1.896%	8,893	+13.166%
2025-02-25	26.3550	26.3700	26.2225	26.3700	-0.976%	7,824	+11.020%
2025-02-24	26.5800	26.6700	26.4500	26.6300	+0.415%	10,762	+9.936%
2025-02-21	27.5200	27.6744	26.5200	26.5200	-3.983%	9,570	+10.392%
2025-02-20	27.0000	28.5200	27.0000	27.6200	+2.562%	12,384	+5.996%
2025-02-19	27.0000	27.7200	26.9100	26.9300	-0.370%	12,977	+8.711%
2025-02-18	27.4200	27.7700	26.9900	27.0300	-2.065%	8,431	+8.309%
2025-02-14	27.2800	27.7644	26.7800	27.6000	+2.564%	5,971	+6.072%
2025-02-13	27.3600	27.3600	26.6443	26.9100	+3.262%	20,910	+8.792%
2025-02-12	25.1600	26.2860	25.1600	26.0600	+13.998%	7,591	+12.341%
2025-02-11	22.4150	23.0500	22.4150	22.8600	+2.419%	13,419	+28.066%

.dark-mode .F0vkt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0vkt0{ color: #333333; background-color: white; border: 2px solid #333333; }CMSQYCOMPUTERSHARE LTD ADRstock OTC ADR

CMSQY
COMPUTERSHARE LTD ADR
stock OTC ADR