Computer Modelling Group Ltd. (CMG.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 12.96 | 13.20 | 12.92 | 13.19 | 13.19 | 34,100 |
| 27 June 2024 | 12.69 | 13.09 | 12.69 | 13.06 | 13.06 | 76,200 |
| 26 June 2024 | 12.87 | 12.87 | 12.59 | 12.62 | 12.62 | 66,400 |
| 25 June 2024 | 12.65 | 12.94 | 12.52 | 12.86 | 12.86 | 180,600 |
| 24 June 2024 | 12.58 | 12.95 | 12.51 | 12.55 | 12.55 | 110,800 |
| 21 June 2024 | 12.64 | 12.76 | 12.45 | 12.68 | 12.68 | 246,800 |
| 20 June 2024 | 12.73 | 12.91 | 12.60 | 12.74 | 12.74 | 117,300 |
| 19 June 2024 | 12.60 | 12.64 | 12.46 | 12.57 | 12.57 | 33,500 |
| 18 June 2024 | 12.84 | 12.94 | 12.58 | 12.58 | 12.58 | 65,200 |
| 17 June 2024 | 13.00 | 13.11 | 12.80 | 12.82 | 12.82 | 113,100 |
| 14 June 2024 | 12.90 | 13.05 | 12.78 | 12.96 | 12.96 | 90,700 |
| 13 June 2024 | 12.77 | 12.98 | 12.65 | 12.90 | 12.90 | 64,600 |
| 12 June 2024 | 12.96 | 13.02 | 12.70 | 12.80 | 12.80 | 40,300 |
| 11 June 2024 | 12.79 | 13.03 | 12.78 | 12.82 | 12.82 | 50,100 |
| 10 June 2024 | 13.01 | 13.07 | 12.71 | 12.93 | 12.93 | 38,100 |
| 07 June 2024 | 12.65 | 13.00 | 12.58 | 12.92 | 12.92 | 154,000 |
| 06 June 2024 | 13.50 | 13.75 | 12.77 | 12.83 | 12.83 | 166,400 |
| 06 June 2024 | 0.05 Dividend | |||||
| 05 June 2024 | 13.21 | 13.50 | 13.12 | 13.41 | 13.36 | 85,600 |
| 04 June 2024 | 12.95 | 13.28 | 12.74 | 13.15 | 13.10 | 168,000 |
| 03 June 2024 | 13.50 | 13.50 | 12.81 | 12.93 | 12.88 | 163,700 |
| 31 May 2024 | 12.78 | 13.50 | 12.56 | 13.50 | 13.45 | 1,089,400 |
| 30 May 2024 | 12.90 | 12.99 | 12.72 | 12.75 | 12.70 | 113,400 |
| 29 May 2024 | 12.89 | 12.96 | 12.72 | 12.82 | 12.77 | 158,100 |
| 28 May 2024 | 12.64 | 13.03 | 12.62 | 12.81 | 12.76 | 273,700 |
| 27 May 2024 | 12.40 | 12.75 | 12.08 | 12.63 | 12.58 | 294,600 |
| 24 May 2024 | 11.29 | 12.52 | 11.29 | 12.41 | 12.36 | 315,900 |
| 23 May 2024 | 10.06 | 11.57 | 9.59 | 11.31 | 11.27 | 256,600 |
| 22 May 2024 | 10.66 | 10.91 | 10.54 | 10.66 | 10.62 | 133,500 |
| 21 May 2024 | 10.86 | 11.10 | 10.59 | 10.66 | 10.62 | 143,400 |
| 17 May 2024 | 10.88 | 11.03 | 10.88 | 10.98 | 10.94 | 44,300 |
| 16 May 2024 | 10.87 | 11.05 | 10.87 | 10.93 | 10.89 | 30,700 |
| 15 May 2024 | 10.76 | 10.94 | 10.66 | 10.79 | 10.75 | 53,800 |
| 14 May 2024 | 11.08 | 11.11 | 10.83 | 10.84 | 10.80 | 52,600 |
| 13 May 2024 | 11.10 | 11.10 | 10.97 | 11.06 | 11.02 | 33,700 |
| 10 May 2024 | 11.11 | 11.23 | 11.00 | 11.10 | 11.06 | 70,700 |
| 09 May 2024 | 11.36 | 11.45 | 11.12 | 11.20 | 11.16 | 92,800 |
| 08 May 2024 | 11.02 | 11.40 | 10.98 | 11.40 | 11.36 | 192,900 |
| 07 May 2024 | 11.17 | 11.21 | 11.01 | 11.02 | 10.98 | 78,200 |
| 06 May 2024 | 11.00 | 11.24 | 10.98 | 11.19 | 11.15 | 75,600 |
| 03 May 2024 | 11.05 | 11.19 | 11.00 | 11.01 | 10.97 | 40,900 |
| 02 May 2024 | 10.86 | 11.07 | 10.77 | 11.04 | 11.00 | 98,300 |
| 01 May 2024 | 10.95 | 11.06 | 10.79 | 10.93 | 10.89 | 74,600 |
| 30 Apr 2024 | 10.90 | 11.33 | 10.90 | 10.98 | 10.94 | 315,400 |
| 29 Apr 2024 | 10.56 | 10.97 | 10.56 | 10.97 | 10.93 | 216,400 |
| 26 Apr 2024 | 10.35 | 10.65 | 10.29 | 10.60 | 10.56 | 762,800 |
| 25 Apr 2024 | 10.58 | 10.58 | 10.28 | 10.35 | 10.31 | 1,297,600 |
| 24 Apr 2024 | 10.47 | 10.68 | 10.40 | 10.60 | 10.56 | 174,700 |
| 23 Apr 2024 | 10.40 | 10.46 | 10.18 | 10.42 | 10.38 | 91,200 |
| 22 Apr 2024 | 10.53 | 10.53 | 10.23 | 10.39 | 10.35 | 82,900 |
| 19 Apr 2024 | 10.46 | 10.54 | 10.25 | 10.47 | 10.43 | 173,700 |
| 18 Apr 2024 | 10.39 | 10.53 | 10.38 | 10.48 | 10.44 | 79,300 |
| 17 Apr 2024 | 10.14 | 10.41 | 10.13 | 10.39 | 10.35 | 98,100 |
| 16 Apr 2024 | 9.93 | 10.31 | 9.93 | 10.31 | 10.27 | 96,700 |
| 15 Apr 2024 | 9.90 | 10.14 | 9.90 | 10.05 | 10.01 | 73,900 |
| 12 Apr 2024 | 9.83 | 9.99 | 9.83 | 9.95 | 9.91 | 44,400 |
| 11 Apr 2024 | 9.78 | 9.91 | 9.75 | 9.83 | 9.79 | 27,300 |
| 10 Apr 2024 | 9.68 | 9.88 | 9.66 | 9.76 | 9.72 | 22,300 |
| 09 Apr 2024 | 10.13 | 10.13 | 9.70 | 9.73 | 9.69 | 59,900 |
| 08 Apr 2024 | 10.06 | 10.10 | 10.00 | 10.10 | 10.06 | 47,900 |
| 05 Apr 2024 | 9.95 | 10.14 | 9.75 | 10.09 | 10.05 | 76,200 |
| 04 Apr 2024 | 10.35 | 10.36 | 9.95 | 9.95 | 9.91 | 54,600 |
| 03 Apr 2024 | 10.26 | 10.41 | 10.21 | 10.32 | 10.28 | 118,600 |
| 02 Apr 2024 | 10.20 | 10.45 | 10.19 | 10.34 | 10.30 | 95,300 |
| 01 Apr 2024 | 10.11 | 10.25 | 10.10 | 10.14 | 10.10 | 38,300 |
| 28 Mar 2024 | 10.24 | 10.36 | 10.16 | 10.17 | 10.13 | 51,000 |
| 27 Mar 2024 | 10.19 | 10.28 | 10.15 | 10.23 | 10.19 | 66,900 |
| 26 Mar 2024 | 10.15 | 10.35 | 10.02 | 10.20 | 10.16 | 140,300 |
| 25 Mar 2024 | 10.12 | 10.20 | 10.01 | 10.12 | 10.08 | 48,700 |
| 22 Mar 2024 | 10.42 | 10.52 | 10.28 | 10.28 | 10.24 | 215,200 |
| 21 Mar 2024 | 10.35 | 10.49 | 10.30 | 10.42 | 10.38 | 115,500 |
| 20 Mar 2024 | 10.33 | 10.43 | 10.24 | 10.35 | 10.31 | 53,700 |
| 19 Mar 2024 | 10.15 | 10.40 | 10.10 | 10.35 | 10.31 | 90,800 |
| 18 Mar 2024 | 10.07 | 10.16 | 10.01 | 10.10 | 10.06 | 43,700 |
| 15 Mar 2024 | 9.99 | 10.07 | 9.88 | 10.03 | 9.99 | 97,700 |
| 14 Mar 2024 | 9.75 | 10.01 | 9.70 | 10.00 | 9.96 | 88,200 |
| 13 Mar 2024 | 10.02 | 10.02 | 9.59 | 9.75 | 9.71 | 123,400 |
| 12 Mar 2024 | 10.30 | 10.30 | 9.87 | 9.99 | 9.95 | 127,800 |
| 11 Mar 2024 | 10.18 | 10.30 | 10.08 | 10.30 | 10.26 | 97,100 |
| 08 Mar 2024 | 10.20 | 10.20 | 10.03 | 10.10 | 10.06 | 99,900 |
| 07 Mar 2024 | 10.17 | 10.24 | 10.06 | 10.12 | 10.08 | 37,400 |
| 06 Mar 2024 | 10.20 | 10.29 | 10.02 | 10.14 | 10.10 | 80,600 |
| 06 Mar 2024 | 0.05 Dividend | |||||
| 05 Mar 2024 | 10.35 | 10.47 | 10.20 | 10.20 | 10.11 | 66,800 |
| 04 Mar 2024 | 10.14 | 10.42 | 10.10 | 10.34 | 10.25 | 128,300 |
| 01 Mar 2024 | 10.06 | 10.21 | 10.00 | 10.08 | 9.99 | 79,600 |
| 29 Feb 2024 | 10.00 | 10.14 | 10.00 | 10.10 | 10.01 | 166,500 |
| 28 Feb 2024 | 10.01 | 10.24 | 10.00 | 10.02 | 9.93 | 78,400 |
| 27 Feb 2024 | 10.20 | 10.20 | 10.00 | 10.03 | 9.94 | 61,200 |
| 26 Feb 2024 | 10.24 | 10.24 | 10.00 | 10.00 | 9.91 | 71,200 |
| 23 Feb 2024 | 9.99 | 10.30 | 9.95 | 10.20 | 10.11 | 200,400 |
| 22 Feb 2024 | 9.31 | 10.07 | 9.31 | 9.98 | 9.89 | 157,400 |
| 21 Feb 2024 | 9.82 | 9.82 | 9.13 | 9.23 | 9.15 | 121,000 |
| 20 Feb 2024 | 9.44 | 9.86 | 9.44 | 9.80 | 9.72 | 113,800 |
| 16 Feb 2024 | 9.57 | 9.63 | 9.38 | 9.50 | 9.42 | 70,800 |
| 15 Feb 2024 | 9.49 | 9.66 | 9.30 | 9.56 | 9.48 | 86,000 |
| 14 Feb 2024 | 8.89 | 9.30 | 8.88 | 9.21 | 9.13 | 178,900 |
| 13 Feb 2024 | 9.10 | 9.11 | 8.67 | 8.89 | 8.81 | 112,600 |
| 12 Feb 2024 | 8.83 | 9.15 | 8.71 | 9.03 | 8.95 | 125,200 |
| 09 Feb 2024 | 9.18 | 9.29 | 8.67 | 8.80 | 8.72 | 189,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.