Computershare Limited
CMSQFOTCFinancial Services● Active
$25.29
+$0.08(+0.33%)
Market Cap$14.6B
P/E Ratio—
52W High$27.4
52W Low$17.87
Computershare Limited（CMSQF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmsqf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.40
Jul 1, 2025
-7.7% from here
5-Year Low5Y
$10.97
Jul 20, 2021
+130.5% from low
IPO Priceadj.
$10.45
Dec 29, 2009
+142.0% since IPO
1 Year Ago
$27.40
Jun 9, 2025
-7.7% in 1Y
5 Years Ago
$10.97
Jun 8, 2021
+130.5% in 5Y
10 Years Ago
$7.32
Jun 8, 2016
+245.5% in 10Y
Historical Price Data · CMSQF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.28 | $25.29 | $24.98 | $25.29 | $25.29 | 1K | +0.04% |
| Jun 5, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1K | +0.00% |
| Jun 4, 2026 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 9K | +0.00% |
| Jun 3, 2026 | $24.88 | $25.11 | $24.65 | $24.65 | $24.65 | 1K | -0.92% |
| Jun 2, 2026 | $24.98 | $24.98 | $22.92 | $22.92 | $22.92 | 1K | -8.25% |
| Jun 1, 2026 | $26.25 | $26.25 | $23.64 | $25.41 | $25.41 | 7K | -3.20% |
| May 29, 2026 | $24.40 | $25.60 | $24.40 | $25.00 | $25.00 | 2K | +2.46% |
| May 28, 2026 | $25.36 | $25.36 | $23.15 | $23.15 | $23.15 | 3K | -8.71% |
| May 27, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 1K | +0.00% |
| May 26, 2026 | $25.07 | $25.07 | $23.03 | $23.03 | $23.03 | 5K | -8.14% |
| May 22, 2026 | $25.22 | $25.22 | $22.88 | $25.22 | $25.22 | 1K | +0.00% |
| May 21, 2026 | $24.11 | $25.27 | $22.93 | $25.27 | $25.27 | 3K | +4.81% |
| May 20, 2026 | $25.37 | $25.75 | $25.37 | $25.75 | $25.75 | 1K | +1.50% |
| May 19, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | $22.43 | 1K | +0.00% |
| May 18, 2026 | $24.19 | $24.19 | $21.91 | $21.91 | $21.91 | 11K | -9.43% |
| May 15, 2026 | $22.26 | $23.21 | $21.29 | $22.19 | $22.19 | 9K | -0.31% |
| May 14, 2026 | $20.81 | $23.02 | $20.81 | $23.02 | $23.02 | 7K | +10.62% |
| May 13, 2026 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 1K | +0.00% |
| May 12, 2026 | $22.07 | $22.07 | $20.32 | $20.32 | $20.32 | 3K | -7.93% |
| May 11, 2026 | $23.11 | $23.11 | $21.19 | $23.11 | $23.11 | 11K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMSQF
Jan 1 → Dec 31 · 6 years2026+5.0%$24.09 → $25.29
+5.0%
2025+24.4%$18.85 → $23.45
+24.4%
2024+22.0%$15.45 → $18.85
+22.0%
2023-11.7%$17.50 → $15.45
-11.7%
2022+25.7%$13.92 → $17.50
+25.7%
2021+26.9%$10.97 → $13.92
+26.9%
Best Year2021 · +26.9%
Worst Year2023 · -11.7%
Positive Years5 / 6
Avg Annual Return+15.4%
6Y Total Return+130.5%
6Y CAGR~+14.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CMSQF?
If you invested $1,000 in CMSQF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,455
Total Return+245.5%
CAGR~+13.2% / yr
Profit+$2,455
Based on Jun 8, 2016 · $7.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Computershare Limited（CMSQF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $25.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMSQF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMSQF 历史股价FMP 日线复权 OHLCV