OTC Markets OTCQX
USD
CSL Limited (CMXHF)
135.00
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
135.00
135.00
135.00
135.00
135.00
-
Oct 29, 2026
135.00
135.00
135.00
135.00
135.00
-
Oct 28, 2026
135.00
135.00
135.00
135.00
135.00
-
Oct 27, 2026
135.00
135.00
135.00
135.00
135.00
1,100
Oct 26, 2026
136.90
136.90
136.90
136.90
136.90
-
Oct 23, 2026
136.90
136.90
136.90
136.90
136.90
-
Oct 22, 2026
136.90
136.90
136.90
136.90
136.90
-
Oct 21, 2026
136.90
136.90
136.90
136.90
136.90
2,600
Oct 20, 2026
135.96
135.96
135.96
135.96
135.96
200
Oct 19, 2026
127.08
127.08
127.08
127.08
127.08
900
Oct 16, 2026
123.79
123.79
123.79
123.79
123.79
-
Oct 15, 2026
129.23
129.23
123.79
123.79
123.79
600
Oct 14, 2026
121.10
121.10
121.10
121.10
121.10
-
Oct 13, 2026
121.10
121.10
121.10
121.10
121.10
-
Oct 12, 2026
121.10
121.10
121.10
121.10
121.10
-
Oct 9, 2026
121.10
121.10
121.10
121.10
121.10
500
Oct 8, 2026
126.03
126.03
126.03
126.03
126.03
-
Oct 7, 2026
126.03
126.03
126.03
126.03
126.03
900
Oct 6, 2026
127.68
127.68
127.68
127.68
127.68
-
Oct 5, 2026
126.00
127.68
126.00
127.68
127.68
100
Oct 2, 2026
127.50
127.50
127.50
127.50
127.50
-
Oct 1, 2026
127.50
127.50
127.50
127.50
127.50
-
Sep 30, 2026
127.50
127.50
127.50
127.50
127.50
100
Sep 29, 2026
127.36
127.36
127.36
127.36
127.36
-
Sep 28, 2026
127.36
127.36
127.36
127.36
127.36
100
Sep 25, 2026
124.11
124.11
121.55
121.55
121.55
600
Sep 24, 2026
128.50
128.50
128.50
128.50
128.50
-
Sep 23, 2026
128.50
128.50
128.50
128.50
128.50
-
Sep 22, 2026
128.50
128.50
128.50
128.50
128.50
100
Sep 21, 2026
122.00
122.00
122.00
122.00
122.00
-
Sep 18, 2026
122.00
122.00
122.00
122.00
122.00
200
Sep 17, 2026
128.00
128.00
128.00
128.00
128.00
100
Sep 16, 2026
123.22
123.22
123.22
123.22
123.22
400
Sep 15, 2026
122.01
122.01
122.01
122.01
122.01
-
Sep 14, 2026
122.01
122.01
122.01
122.01
122.01
600
Sep 11, 2026
126.18
126.18
126.18
126.18
126.18
-
Sep 10, 2026
126.18
126.18
126.18
126.18
126.18
-
Sep 9, 2026
1.62
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
126.18
126.18
126.18
126.18
126.18
-
Sep 8, 2026
126.18
126.18
126.18
126.18
124.56
200
Sep 4, 2026
126.79
126.79
126.79
126.79
125.16
800
Sep 3, 2026
120.44
120.44
120.44
120.44
118.89
600
Sep 2, 2026
120.00
120.00
120.00
120.00
118.46
-
Sep 1, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 31, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 28, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 27, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 26, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 25, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 24, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 21, 2026
120.00
120.00
120.00
120.00
118.46
-
Aug 20, 2026
120.00
120.00
120.00
120.00
118.46
700
Aug 19, 2026
118.69
118.69
118.69
118.69
117.17
7,600
Aug 18, 2026
109.00
111.29
109.00
111.29
109.86
200
Aug 17, 2026
98.03
98.03
98.03
98.03
96.77
-
Aug 14, 2026
98.03
98.03
98.03
98.03
96.77
-
Aug 13, 2026
98.03
98.03
98.03
98.03
96.77
-
Aug 12, 2026
97.92
98.03
97.92
98.03
96.77
100
Aug 11, 2026
98.58
99.86
96.20
96.20
94.96
700
Aug 10, 2026
92.38
93.67
92.38
93.67
92.47
100
Aug 7, 2026
91.62
91.62
91.62
91.62
90.44
17,500
Aug 6, 2026
93.40
93.40
93.40
93.40
92.20
800
Aug 5, 2026
90.28
90.28
90.28
90.28
89.12
-
Aug 4, 2026
89.52
92.88
89.52
90.28
89.12
200
Aug 3, 2026
87.78
87.78
87.78
87.78
86.65
100
Jul 31, 2026
87.86
87.86
87.86
87.86
86.73
14,100
Jul 30, 2026
88.94
88.94
88.94
88.94
87.80
-
Jul 29, 2026
89.01
89.01
88.94
88.94
87.80
200
Jul 28, 2026
79.99
79.99
79.99
79.99
78.96
-
Jul 27, 2026
79.24
79.99
79.24
79.99
78.96
200
Jul 24, 2026
81.96
81.96
81.96
81.96
80.91
-
Jul 23, 2026
81.96
81.96
81.96
81.96
80.91
-
Jul 22, 2026
81.96
81.96
81.96
81.96
80.91
200
Jul 21, 2026
83.86
83.86
83.86
83.86
82.78
100
Jul 20, 2026
85.50
85.50
85.50
85.50
84.40
-
Jul 17, 2026
85.50
85.50
85.50
85.50
84.40
-
Jul 16, 2026
84.66
85.50
84.66
85.50
84.40
600
Jul 15, 2026
86.38
86.38
86.38
86.38
85.27
-
Jul 14, 2026
86.38
86.38
86.38
86.38
85.27
-
Jul 13, 2026
86.38
86.38
86.38
86.38
85.27
-
Jul 10, 2026
86.38
86.38
86.38
86.38
85.27
-
Jul 9, 2026
86.38
86.38
86.38
86.38
85.27
-
Jul 8, 2026
86.38
86.38
86.38
86.38
85.27
-
Jul 7, 2026
86.43
86.43
86.38
86.38
85.27
100
Jul 6, 2026
86.80
86.80
86.80
86.80
85.69
31,300
Jul 2, 2026
83.18
83.18
83.18
83.18
82.11
1,900
Jul 1, 2026
80.14
80.14
80.14
80.14
79.11
-
Jun 30, 2026
80.14
80.14
80.14
80.14
79.11
-
Jun 29, 2026
80.14
80.14
80.14
80.14
79.11
100
Jun 26, 2026
77.86
80.36
77.86
80.21
79.18
2,600
Jun 25, 2026
76.85
76.85
76.85
76.85
75.86
-
Jun 24, 2026
76.85
76.85
76.85
76.85
75.86
30,100
Jun 23, 2026
76.05
76.05
76.05
76.05
75.07
100
Jun 22, 2026
75.91
75.91
75.91
75.91
74.94
100
Jun 18, 2026
73.81
76.24
73.75
73.75
72.80
2,000
Jun 17, 2026
73.00
73.00
72.38
72.38
71.45
500
Jun 16, 2026
71.92
74.47
71.92
74.47
73.51
100
Jun 15, 2026
75.85
75.85
75.18
75.18
74.21
1,600
Jun 12, 2026
74.14
74.14
74.14
74.14
73.19
15,400
Jun 11, 2026
74.17
74.17
74.17
74.17
73.22
1,300
Jun 10, 2026
71.00
73.80
69.42
73.80
72.85
7,600
Jun 9, 2026
67.95
67.95
67.55
67.55
66.68
2,500
Jun 8, 2026
70.72
70.72
70.66
70.66
69.75
600
Jun 5, 2026
66.82
70.54
66.82
70.54
69.63
700
Jun 4, 2026
63.84
66.25
63.84
66.25
65.40
700
Jun 3, 2026
66.00
66.49
65.14
66.49
65.64
6,400
Jun 2, 2026
63.99
68.84
63.99
66.50
65.65
300
Jun 1, 2026
70.04
70.04
65.31
66.81
65.95
1,600
May 29, 2026
68.20
68.20
68.20
68.20
67.32
300
May 28, 2026
72.33
72.49
70.44
70.44
69.54
300
May 27, 2026
68.25
68.88
68.25
68.88
68.00
2,400
May 26, 2026
67.78
72.60
67.78
72.60
71.67
3,100
May 22, 2026
70.00
71.59
69.27
69.27
68.38
4,800
May 21, 2026
70.00
73.55
70.00
73.55
72.61
100
May 20, 2026
68.01
71.61
68.00
71.61
70.69
4,100
May 19, 2026
67.74
68.51
67.74
68.51
67.63
800
May 18, 2026
71.62
71.62
69.00
69.00
68.11
200
May 15, 2026
71.00
72.28
70.00
70.50
69.59
1,700
May 14, 2026
71.00
73.16
71.00
71.00
70.09
800
May 13, 2026
70.00
71.50
70.00
70.21
69.31
2,400
May 12, 2026
69.26
72.00
68.70
68.70
67.82
20,600
May 11, 2026
72.00
76.26
72.00
76.11
75.13
1,200
May 8, 2026
87.00
87.00
87.00
87.00
85.88
100
May 7, 2026
90.00
90.00
87.21
89.11
87.97
7,500
May 6, 2026
91.75
91.75
90.00
90.00
88.84
500
May 5, 2026
91.14
91.14
91.14
91.14
89.97
-
May 4, 2026
87.66
91.18
86.71
91.14
89.97
300
May 1, 2026
88.42
91.42
87.51
89.96
88.81
800
Apr 30, 2026
86.84
86.84
86.84
86.84
85.73
-
Apr 29, 2026
90.00
90.00
86.84
86.84
85.73
700
Apr 28, 2026
90.49
90.49
90.49
90.49
89.33
200
Apr 27, 2026
92.88
97.70
92.88
95.13
93.91
1,700
Apr 24, 2026
91.64
91.73
91.64
91.73
90.55
100
Apr 23, 2026
89.65
92.39
89.65
92.39
91.20
300
Apr 22, 2026
94.00
94.00
91.20
91.20
90.03
200
Apr 21, 2026
98.00
98.83
98.00
98.83
97.56
300
Apr 20, 2026
96.99
101.84
96.99
99.49
98.21
100
Apr 17, 2026
101.88
101.88
97.43
97.43
96.18
1,000
Apr 16, 2026
96.28
100.32
96.28
100.32
99.03
100
Apr 15, 2026
97.36
97.36
96.69
96.69
95.45
4,000
Apr 14, 2026
96.06
101.17
96.06
101.17
99.87
500
Apr 13, 2026
98.87
100.04
95.37
98.43
97.17
1,100
Apr 10, 2026
99.84
100.83
96.20
96.51
95.27
1,000
Apr 9, 2026
98.24
98.24
98.24
98.24
96.98
-
Apr 8, 2026
95.53
100.20
95.53
98.24
96.98
3,800
Apr 7, 2026
88.30
88.30
88.30
88.30
87.17
2,600
Apr 6, 2026
94.52
99.44
94.52
99.19
97.92
100
Apr 2, 2026
93.25
95.56
93.25
95.56
94.33
300
Apr 1, 2026
96.49
96.49
96.49
96.49
95.25
1,600
Mar 31, 2026
97.04
97.22
95.12
97.22
95.97
900
Mar 30, 2026
94.95
99.07
94.95
95.82
94.59
1,900
Mar 27, 2026
98.50
98.50
95.56
95.56
94.33
400
Mar 26, 2026
99.68
99.68
95.51
96.01
94.78
900
Mar 25, 2026
95.77
100.39
95.77
98.70
97.43
200
Mar 24, 2026
94.28
97.69
94.27
96.70
95.46
600
Mar 23, 2026
97.49
97.49
97.49
97.49
96.24
13,200
Mar 20, 2026
94.75
99.21
93.85
97.95
96.69
100
Mar 19, 2026
96.71
96.71
95.07
95.07
93.85
200
Mar 18, 2026
98.68
98.68
98.68
98.68
97.41
-
Mar 17, 2026
98.68
98.68
98.68
98.68
97.41
-
Mar 16, 2026
98.47
101.72
98.01
98.68
97.41
7,700
Mar 13, 2026
97.93
97.95
97.93
97.95
96.69
900
Mar 12, 2026
101.25
101.66
97.96
97.96
96.70
200
Mar 11, 2026
99.11
100.74
99.10
99.10
97.83
138,900
Mar 10, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
99.94
99.94
99.05
99.05
97.78
400
Mar 9, 2026
100.23
100.23
97.55
97.55
95.01
1,200
Mar 6, 2026
96.64
101.99
96.64
98.49
95.93
400
Mar 5, 2026
106.73
106.73
98.29
106.47
103.70
1,600
Mar 4, 2026
105.20
106.15
105.20
106.15
103.39
100
Mar 3, 2026
104.19
104.19
101.40
101.40
98.76
100
Mar 2, 2026
105.36
105.36
101.17
101.17
98.54
200
Feb 27, 2026
105.46
105.46
99.56
99.56
96.97
100
Feb 26, 2026
99.48
99.48
99.48
99.48
96.89
-
Feb 25, 2026
98.99
99.48
98.99
99.48
96.89
400
Feb 24, 2026
98.37
107.40
98.37
107.40
104.61
400
Feb 23, 2026
103.43
103.43
103.43
103.43
100.74
700
Feb 20, 2026
103.61
109.18
103.61
104.59
101.87
1,000
Feb 19, 2026
107.05
107.05
107.05
107.05
104.27
300
Feb 18, 2026
103.38
103.38
103.38
103.38
100.69
100
Feb 17, 2026
106.07
109.06
103.33
103.33
100.64
1,900
Feb 13, 2026
103.23
110.47
102.45
102.45
99.79
100
Feb 12, 2026
111.43
111.43
111.43
111.43
108.53
100
Feb 11, 2026
110.59
121.68
110.51
119.70
116.59
500
Feb 10, 2026
125.60
125.60
125.60
125.60
122.34
9,100
Feb 9, 2026
121.74
121.74
121.74
121.74
118.58
100
Feb 6, 2026
132.25
132.25
125.01
131.34
127.93
100
Feb 5, 2026
126.50
126.50
126.50
126.50
123.21
100
Feb 4, 2026
132.04
132.04
122.50
122.50
119.32
47,600
Feb 3, 2026
121.55
121.55
121.55
121.55
118.39
100
Feb 2, 2026
127.70
127.70
124.37
124.37
121.14
1,700
Jan 30, 2026
132.53
132.53
126.00
129.60
126.23
2,200
Jan 29, 2026
126.78
126.78
119.16
126.05
122.77
500
Jan 28, 2026
125.00
125.71
125.00
125.71
122.44
800
Jan 27, 2026
122.04
127.39
122.04
125.00
121.75
22,700
Jan 26, 2026
119.37
125.35
119.37
121.34
118.19
700
Jan 23, 2026
118.54
120.00
118.54
120.00
116.88
200
Jan 22, 2026
120.11
120.11
120.11
120.11
116.99
100
Jan 21, 2026
123.94
124.91
123.94
124.91
121.66
100
Jan 20, 2026
120.05
120.07
113.86
120.07
116.95
600
Jan 16, 2026
121.53
121.53
121.49
121.49
118.33
700
Jan 15, 2026
116.15
116.15
116.15
116.15
113.13
100
Jan 14, 2026
110.85
114.10
110.37
110.37
107.50
300
Jan 13, 2026
110.58
120.33
110.58
116.00
112.98
300
Jan 12, 2026
112.85
120.50
112.85
119.99
116.87
1,300
Jan 9, 2026
120.08
120.08
111.17
119.97
116.85
100
Jan 8, 2026
114.00
114.00
114.00
114.00
111.04
-
Jan 7, 2026
115.00
115.00
114.00
114.00
111.04
1,900
Jan 6, 2026
110.10
115.50
110.10
115.50
112.50
500
Jan 5, 2026
114.33
116.25
114.33
115.20
112.21
4,100
Jan 2, 2026
110.37
119.55
110.37
119.55
116.44
100
Dec 31, 2025
110.50
119.50
109.37
115.50
112.50
1,200
Dec 30, 2025
110.97
110.97
110.97
110.97
108.09
8,100
Dec 29, 2025
114.00
118.38
114.00
118.38
115.30
15,200
Dec 26, 2025
118.31
118.31
118.31
118.31
115.23
-
Dec 24, 2025
118.31
118.31
118.31
118.31
115.23
8,400
Dec 23, 2025
112.15
121.88
112.15
121.88
118.71
600
Dec 22, 2025
117.18
117.70
115.67
117.70
114.64
25,100
Dec 19, 2025
110.55
112.03
110.55
110.81
107.93
35,200
Dec 18, 2025
119.58
119.87
113.78
119.87
116.75
2,400
Dec 17, 2025
116.48
116.48
113.58
113.58
110.63
100
Dec 16, 2025
115.02
118.50
115.02
117.50
114.45
700
Dec 15, 2025
114.86
118.84
113.75
113.75
110.79
700
Dec 12, 2025
118.99
126.11
118.55
118.99
115.90
200
Dec 11, 2025
115.01
115.01
115.01
115.01
112.02
100
Dec 10, 2025
116.40
121.00
116.40
116.40
113.37
1,500
Dec 9, 2025
117.54
117.54
115.44
115.44
112.44
600
Dec 8, 2025
127.03
128.14
117.03
118.09
115.02
1,000
Dec 5, 2025
116.14
126.81
116.14
126.69
123.40
1,900
Dec 4, 2025
117.68
121.76
116.66
121.76
118.59
600
Dec 3, 2025
115.39
116.22
114.39
116.22
113.20
300
Dec 2, 2025
119.00
119.00
119.00
119.00
115.91
100
Dec 1, 2025
122.58
122.58
115.62
115.62
112.61
200
Nov 28, 2025
126.48
126.48
117.08
117.25
114.20
100
Nov 26, 2025
114.04
119.00
114.04
114.84
111.85
1,400
Nov 25, 2025
116.43
123.08
116.43
123.08
119.88
300
Nov 24, 2025
118.49
123.44
118.49
123.44
120.23
200
Nov 21, 2025
110.93
120.67
110.93
116.42
113.39
3,000
Nov 20, 2025
113.55
113.55
112.04
112.04
109.13
100
Nov 19, 2025
115.02
115.02
115.02
115.02
112.03
100
Nov 18, 2025
115.93
118.39
113.35
113.35
110.40
200
Nov 17, 2025
121.28
121.28
115.70
115.70
112.69
1,100
Nov 14, 2025
119.54
119.54
112.45
116.44
113.41
900
Nov 13, 2025
121.92
121.92
116.25
116.25
113.23
400
Nov 12, 2025
114.67
114.67
114.67
114.67
111.69
100
Nov 11, 2025
121.63
121.63
121.63
121.63
118.47
-
Nov 10, 2025
117.12
122.92
112.35
121.63
118.47
400
Nov 7, 2025
116.00
116.00
116.00
116.00
112.98
-
Nov 6, 2025
111.07
116.00
110.76
116.00
112.98
3,600
Nov 5, 2025
110.54
114.50
109.87
114.50
111.52
500
Nov 4, 2025
110.36
114.79
110.36
114.79
111.81
100
Nov 3, 2025
120.00
120.00
110.56
119.12
116.02
300
Oct 31, 2025
113.70
121.49
110.68
121.49
118.33
10,900
