Canada markets closed

Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
14.17+0.17 (+1.21%)
At close: 03:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202414.0014.1713.8514.1714.1744,200
Jul 25, 202414.0814.0813.7814.0014.0059,600
Jul 24, 202414.4514.7313.9714.0814.08149,700
Jul 23, 202414.2814.4814.0914.4214.4286,800
Jul 22, 202414.0714.3314.0714.3314.3348,700
Jul 19, 202414.1814.2013.9814.0414.0433,800
Jul 18, 202414.2114.3113.9314.0214.02137,700
Jul 17, 202413.6914.0913.6314.0314.03124,000
Jul 16, 202413.6514.0513.6513.8913.8959,700
Jul 15, 202414.3014.3013.7413.7413.7461,100
Jul 12, 202414.0114.4214.0114.1514.15193,500
Jul 11, 202414.1814.5314.1114.1414.14170,300
Jul 10, 202414.0314.1713.9914.1714.1773,900
Jul 09, 202413.9514.1913.7814.1514.1583,000
Jul 08, 202413.5113.9613.5113.9513.95126,900
Jul 05, 202413.8613.9013.5313.6313.6386,600
Jul 04, 202413.8014.1113.5914.0314.0362,700
Jul 03, 202413.4813.8313.4713.7513.75134,400
Jul 02, 202413.1813.4213.1013.4013.4065,400
Jun 28, 202412.9613.2012.9213.1913.1934,100
Jun 27, 202412.6913.0912.6913.0613.0676,200
Jun 26, 202412.8712.8712.5912.6212.6266,400
Jun 25, 202412.6512.9412.5212.8612.86180,600
Jun 24, 202412.5812.9512.5112.5512.55110,800
Jun 21, 202412.6412.7612.4512.6812.68246,800
Jun 20, 202412.7312.9112.6012.7412.74117,300
Jun 19, 202412.6012.6412.4612.5712.5733,500
Jun 18, 202412.8412.9412.5812.5812.5865,200
Jun 17, 202413.0013.1112.8012.8212.82113,100
Jun 14, 202412.9013.0512.7812.9612.9690,700
Jun 13, 202412.7712.9812.6512.9012.9064,600
Jun 12, 202412.9613.0212.7012.8012.8040,300
Jun 11, 202412.7913.0312.7812.8212.8250,100
Jun 10, 202413.0113.0712.7112.9312.9338,100
Jun 07, 202412.6513.0012.5812.9212.92154,000
Jun 06, 202413.5013.7512.7712.8312.83166,400
Jun 06, 20240.05 Dividend
Jun 05, 202413.2113.5013.1213.4113.3685,600
Jun 04, 202412.9513.2812.7413.1513.10168,000
Jun 03, 202413.5013.5012.8112.9312.88163,700
May 31, 202412.7813.5012.5613.5013.451,089,400
May 30, 202412.9012.9912.7212.7512.70113,400
May 29, 202412.8912.9612.7212.8212.77158,100
May 28, 202412.6413.0312.6212.8112.76273,700
May 27, 202412.4012.7512.0812.6312.58294,600
May 24, 202411.2912.5211.2912.4112.36315,900
May 23, 202410.0611.579.5911.3111.27256,600
May 22, 202410.6610.9110.5410.6610.62133,500
May 21, 202410.8611.1010.5910.6610.62143,400
May 17, 202410.8811.0310.8810.9810.9444,300
May 16, 202410.8711.0510.8710.9310.8930,700
May 15, 202410.7610.9410.6610.7910.7553,800
May 14, 202411.0811.1110.8310.8410.8052,600
May 13, 202411.1011.1010.9711.0611.0233,700
May 10, 202411.1111.2311.0011.1011.0670,700
May 09, 202411.3611.4511.1211.2011.1692,800
May 08, 202411.0211.4010.9811.4011.36192,900
May 07, 202411.1711.2111.0111.0210.9878,200
May 06, 202411.0011.2410.9811.1911.1575,600
May 03, 202411.0511.1911.0011.0110.9740,900
May 02, 202410.8611.0710.7711.0411.0098,300
May 01, 202410.9511.0610.7910.9310.8974,600
Apr 30, 202410.9011.3310.9010.9810.94315,400
Apr 29, 202410.5610.9710.5610.9710.93216,400
Apr 26, 202410.3510.6510.2910.6010.56762,800
Apr 25, 202410.5810.5810.2810.3510.311,297,600
Apr 24, 202410.4710.6810.4010.6010.56174,700
Apr 23, 202410.4010.4610.1810.4210.3891,200
Apr 22, 202410.5310.5310.2310.3910.3582,900
Apr 19, 202410.4610.5410.2510.4710.43173,700
Apr 18, 202410.3910.5310.3810.4810.4479,300
Apr 17, 202410.1410.4110.1310.3910.3598,100
Apr 16, 20249.9310.319.9310.3110.2796,700
Apr 15, 20249.9010.149.9010.0510.0173,900
Apr 12, 20249.839.999.839.959.9144,400
Apr 11, 20249.789.919.759.839.7927,300
Apr 10, 20249.689.889.669.769.7222,300
Apr 09, 202410.1310.139.709.739.6959,900
Apr 08, 202410.0610.1010.0010.1010.0647,900
Apr 05, 20249.9510.149.7510.0910.0576,200
Apr 04, 202410.3510.369.959.959.9154,600
Apr 03, 202410.2610.4110.2110.3210.28118,600
Apr 02, 202410.2010.4510.1910.3410.3095,300
Apr 01, 202410.1110.2510.1010.1410.1038,300
Mar 28, 202410.2410.3610.1610.1710.1351,000
Mar 27, 202410.1910.2810.1510.2310.1966,900
Mar 26, 202410.1510.3510.0210.2010.16140,300
Mar 25, 202410.1210.2010.0110.1210.0848,700
Mar 22, 202410.4210.5210.2810.2810.24215,200
Mar 21, 202410.3510.4910.3010.4210.38115,500
Mar 20, 202410.3310.4310.2410.3510.3153,700
Mar 19, 202410.1510.4010.1010.3510.3190,800
Mar 18, 202410.0710.1610.0110.1010.0643,700
Mar 15, 20249.9910.079.8810.039.9997,700
Mar 14, 20249.7510.019.7010.009.9688,200
Mar 13, 202410.0210.029.599.759.71123,400
Mar 12, 202410.3010.309.879.999.95127,800
Mar 11, 202410.1810.3010.0810.3010.2697,100
Mar 08, 202410.2010.2010.0310.1010.0699,900
Mar 07, 202410.1710.2410.0610.1210.0837,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...