Canada markets close in 2 hours 40 minutes

Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
10.82-0.16 (-1.46%)
As of 01:18PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202410.8611.1010.7910.8210.8281,304
May 17, 202410.8811.0310.8810.9810.9844,300
May 16, 202410.8711.0510.8710.9310.9330,700
May 15, 202410.7610.9410.6610.7910.7953,800
May 14, 202411.0811.1110.8310.8410.8452,600
May 13, 202411.1011.1010.9711.0611.0633,700
May 10, 202411.1111.2311.0011.1011.1070,700
May 09, 202411.3611.4511.1211.2011.2092,800
May 08, 202411.0211.4010.9811.4011.40192,900
May 07, 202411.1711.2111.0111.0211.0278,200
May 06, 202411.0011.2410.9811.1911.1975,600
May 03, 202411.0511.1911.0011.0111.0140,900
May 02, 202410.8611.0710.7711.0411.0498,300
May 01, 202410.9511.0610.7910.9310.9374,600
Apr 30, 202410.9011.3310.9010.9810.98315,400
Apr 29, 202410.5610.9710.5610.9710.97216,400
Apr 26, 202410.3510.6510.2910.6010.60762,800
Apr 25, 202410.5810.5810.2810.3510.351,297,600
Apr 24, 202410.4710.6810.4010.6010.60174,700
Apr 23, 202410.4010.4610.1810.4210.4291,200
Apr 22, 202410.5310.5310.2310.3910.3982,900
Apr 19, 202410.4610.5410.2510.4710.47173,700
Apr 18, 202410.3910.5310.3810.4810.4879,300
Apr 17, 202410.1410.4110.1310.3910.3998,100
Apr 16, 20249.9310.319.9310.3110.3196,700
Apr 15, 20249.9010.149.9010.0510.0573,900
Apr 12, 20249.839.999.839.959.9544,400
Apr 11, 20249.789.919.759.839.8327,300
Apr 10, 20249.689.889.669.769.7622,300
Apr 09, 202410.1310.139.709.739.7359,900
Apr 08, 202410.0610.1010.0010.1010.1047,900
Apr 05, 20249.9510.149.7510.0910.0976,200
Apr 04, 202410.3510.369.959.959.9554,600
Apr 03, 202410.2610.4110.2110.3210.32118,600
Apr 02, 202410.2010.4510.1910.3410.3495,300
Apr 01, 202410.1110.2510.1010.1410.1438,300
Mar 28, 202410.2410.3610.1610.1710.1751,000
Mar 27, 202410.1910.2810.1510.2310.2366,900
Mar 26, 202410.1510.3510.0210.2010.20140,300
Mar 25, 202410.1210.2010.0110.1210.1248,700
Mar 22, 202410.4210.5210.2810.2810.28215,200
Mar 21, 202410.3510.4910.3010.4210.42115,500
Mar 20, 202410.3310.4310.2410.3510.3553,700
Mar 19, 202410.1510.4010.1010.3510.3590,800
Mar 18, 202410.0710.1610.0110.1010.1043,700
Mar 15, 20249.9910.079.8810.0310.0397,700
Mar 14, 20249.7510.019.7010.0010.0088,200
Mar 13, 202410.0210.029.599.759.75123,400
Mar 12, 202410.3010.309.879.999.99127,800
Mar 11, 202410.1810.3010.0810.3010.3097,100
Mar 08, 202410.2010.2010.0310.1010.1099,900
Mar 07, 202410.1710.2410.0610.1210.1237,400
Mar 06, 202410.2010.2910.0210.1410.1480,600
Mar 06, 20240.05 Dividend
Mar 05, 202410.3510.4710.2010.2010.1566,800
Mar 04, 202410.1410.4210.1010.3410.29128,300
Mar 01, 202410.0610.2110.0010.0810.0379,600
Feb 29, 202410.0010.1410.0010.1010.05166,500
Feb 28, 202410.0110.2410.0010.029.9778,400
Feb 27, 202410.2010.2010.0010.039.9861,200
Feb 26, 202410.2410.2410.0010.009.9571,200
Feb 23, 20249.9910.309.9510.2010.15200,400
Feb 22, 20249.3110.079.319.989.93157,400
Feb 21, 20249.829.829.139.239.18121,000
Feb 20, 20249.449.869.449.809.75113,800
Feb 16, 20249.579.639.389.509.4570,800
Feb 15, 20249.499.669.309.569.5186,000
Feb 14, 20248.899.308.889.219.16178,900
Feb 13, 20249.109.118.678.898.85112,600
Feb 12, 20248.839.158.719.038.99125,200
Feb 09, 20249.189.298.678.808.76189,100
Feb 08, 20248.499.448.438.738.69296,400
Feb 07, 20249.9410.059.519.559.5071,500
Feb 06, 20249.9810.099.8210.0910.0449,200
Feb 05, 202410.3710.3710.0610.1910.1470,000
Feb 02, 20249.9810.409.9810.3710.3269,300
Feb 01, 202410.4310.4610.1110.1910.1452,500
Jan 31, 20249.9210.389.9210.3110.2660,100
Jan 30, 202410.0110.2510.0010.1910.1426,800
Jan 29, 202410.2510.2510.0010.1310.0841,100
Jan 26, 20249.8710.289.8710.2710.2251,200
Jan 25, 202410.0310.039.689.879.8269,100
Jan 24, 20249.809.899.559.559.5032,800
Jan 23, 20249.549.889.549.819.7631,300
Jan 22, 20249.699.839.309.699.6490,500
Jan 19, 202410.1210.249.909.909.8532,600
Jan 18, 20249.8610.169.8610.049.9937,800
Jan 17, 20249.919.959.789.879.8241,600
Jan 16, 20249.719.959.669.959.9018,000
Jan 15, 20249.829.899.509.719.6622,000
Jan 12, 20249.559.839.509.829.7721,800
Jan 11, 20249.609.629.399.629.5750,300
Jan 10, 20249.409.679.299.599.5450,600
Jan 09, 20249.509.639.469.499.4450,200
Jan 08, 20249.809.809.589.589.5332,100
Jan 05, 20249.849.879.639.789.7327,200
Jan 04, 20249.869.899.649.719.6659,000
Jan 03, 202410.4610.469.799.909.8571,900
Jan 02, 202410.1510.4410.0010.4210.37131,400
Dec 29, 20239.8510.209.7610.1310.0847,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...