Canada markets open in 4 hours

Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
9.95+0.12 (+1.22%)
At close: 04:00PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 28, 20239.979.979.779.849.7928,200
Dec 27, 20239.779.919.509.899.8447,400
Dec 22, 20239.499.609.339.609.5534,200
Dec 21, 202310.2410.249.369.529.4758,900
Dec 20, 20239.409.899.359.609.5579,900
Dec 19, 20239.649.649.399.469.4135,400
Dec 18, 20239.329.609.329.519.4633,900
Dec 15, 20239.609.609.319.429.3788,900
Dec 14, 202310.2410.249.559.579.5269,500
Dec 13, 20239.8610.179.8210.0810.0348,400
Dec 12, 20239.9410.299.819.869.81104,100
Dec 11, 202310.5810.589.909.949.8972,000
Dec 08, 202310.5910.6110.4610.5110.4658,700
Dec 07, 202310.4310.6210.4210.5910.54156,100
Dec 06, 202310.3010.5910.2910.4310.38153,000
Dec 06, 20230.05 Dividend
Dec 05, 202310.3010.3910.1810.3910.29146,400
Dec 04, 202310.1710.2710.1610.2510.1552,900
Dec 01, 202310.1010.3210.1010.1910.0970,400
Nov 30, 202310.0010.189.9210.089.981,540,000
Nov 29, 20239.9410.029.809.969.86105,200
Nov 28, 202310.0710.139.769.879.77141,900
Nov 27, 202310.0210.229.8110.1410.04124,000
Nov 24, 202310.0110.2110.0110.1910.0970,100
Nov 23, 202310.1010.4110.0410.2010.10184,800
Nov 22, 20239.5710.089.5710.009.9055,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...