Computer Modelling Group Ltd. (CMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 7.08 | 7.18 | 7.05 | 7.17 | 7.17 | 70,500 |
| Mar 24, 2023 | 7.03 | 7.15 | 6.98 | 7.10 | 7.10 | 38,100 |
| Mar 23, 2023 | 6.90 | 7.17 | 6.90 | 7.06 | 7.06 | 126,300 |
| Mar 22, 2023 | 7.00 | 7.00 | 6.79 | 6.90 | 6.90 | 41,900 |
| Mar 21, 2023 | 6.66 | 6.96 | 6.66 | 6.96 | 6.96 | 97,800 |
| Mar 20, 2023 | 6.65 | 6.75 | 6.50 | 6.75 | 6.75 | 87,800 |
| Mar 17, 2023 | 6.98 | 6.98 | 6.60 | 6.65 | 6.65 | 127,900 |
| Mar 16, 2023 | 6.80 | 6.90 | 6.72 | 6.88 | 6.88 | 97,000 |
| Mar 15, 2023 | 7.11 | 7.11 | 6.83 | 6.84 | 6.84 | 47,600 |
| Mar 14, 2023 | 7.14 | 7.37 | 7.14 | 7.31 | 7.31 | 42,400 |
| Mar 13, 2023 | 7.06 | 7.31 | 6.96 | 7.25 | 7.25 | 50,000 |
| Mar 10, 2023 | 7.47 | 7.47 | 7.11 | 7.13 | 7.13 | 38,400 |
| Mar 09, 2023 | 7.56 | 7.56 | 7.27 | 7.37 | 7.37 | 44,600 |
| Mar 08, 2023 | 7.27 | 7.56 | 7.27 | 7.54 | 7.54 | 36,500 |
| Mar 07, 2023 | 7.59 | 7.60 | 7.26 | 7.26 | 7.26 | 49,000 |
| Mar 06, 2023 | 7.38 | 7.61 | 7.37 | 7.58 | 7.58 | 101,900 |
| Mar 06, 2023 | 0.05 Dividend | |||||
| Mar 03, 2023 | 7.08 | 7.40 | 7.08 | 7.32 | 7.27 | 110,700 |
| Mar 02, 2023 | 7.04 | 7.18 | 6.97 | 7.18 | 7.13 | 59,000 |
| Mar 01, 2023 | 7.00 | 7.09 | 6.89 | 7.04 | 6.99 | 342,400 |
| Feb 28, 2023 | 6.91 | 6.99 | 6.88 | 6.95 | 6.90 | 41,400 |
| Feb 27, 2023 | 6.99 | 7.05 | 6.95 | 7.01 | 6.96 | 36,100 |
| Feb 24, 2023 | 6.86 | 7.15 | 6.86 | 7.00 | 6.95 | 43,700 |
| Feb 23, 2023 | 7.12 | 7.12 | 7.00 | 7.00 | 6.95 | 50,400 |
| Feb 22, 2023 | 7.11 | 7.13 | 7.02 | 7.03 | 6.98 | 29,000 |
| Feb 21, 2023 | 7.18 | 7.18 | 7.02 | 7.10 | 7.05 | 34,300 |
| Feb 17, 2023 | 7.19 | 7.19 | 6.98 | 7.13 | 7.08 | 51,600 |
| Feb 16, 2023 | 7.06 | 7.30 | 7.06 | 7.19 | 7.14 | 40,500 |
| Feb 15, 2023 | 7.03 | 7.27 | 7.00 | 7.27 | 7.22 | 16,300 |
| Feb 14, 2023 | 7.14 | 7.25 | 7.05 | 7.07 | 7.02 | 61,600 |
| Feb 13, 2023 | 6.77 | 7.09 | 6.73 | 7.05 | 7.00 | 68,000 |
| Feb 10, 2023 | 6.81 | 7.14 | 6.81 | 6.90 | 6.85 | 108,900 |
| Feb 09, 2023 | 6.75 | 7.36 | 6.75 | 7.12 | 7.07 | 193,100 |
| Feb 08, 2023 | 6.50 | 6.65 | 6.50 | 6.59 | 6.54 | 322,600 |
| Feb 07, 2023 | 6.54 | 6.59 | 6.41 | 6.54 | 6.50 | 27,800 |
| Feb 06, 2023 | 6.63 | 6.63 | 6.04 | 6.46 | 6.42 | 56,200 |
| Feb 03, 2023 | 6.36 | 6.71 | 6.36 | 6.65 | 6.60 | 47,000 |
| Feb 02, 2023 | 6.38 | 6.50 | 6.33 | 6.39 | 6.35 | 39,100 |
| Feb 01, 2023 | 6.28 | 6.48 | 6.07 | 6.42 | 6.38 | 41,300 |
| Jan 31, 2023 | 6.12 | 6.20 | 6.10 | 6.19 | 6.15 | 29,500 |
| Jan 30, 2023 | 6.09 | 6.30 | 5.99 | 6.22 | 6.18 | 66,600 |
| Jan 27, 2023 | 5.96 | 6.14 | 5.96 | 6.06 | 6.02 | 127,300 |
| Jan 26, 2023 | 6.10 | 6.10 | 5.97 | 5.99 | 5.95 | 29,800 |
| Jan 25, 2023 | 6.15 | 6.15 | 5.95 | 6.03 | 5.99 | 41,200 |
| Jan 24, 2023 | 6.50 | 6.50 | 6.14 | 6.14 | 6.10 | 29,000 |
| Jan 23, 2023 | 6.05 | 6.94 | 6.04 | 6.63 | 6.58 | 118,300 |
| Jan 20, 2023 | 5.96 | 6.10 | 5.90 | 6.10 | 6.06 | 143,200 |
| Jan 19, 2023 | 5.79 | 5.93 | 5.72 | 5.90 | 5.86 | 69,200 |
| Jan 18, 2023 | 5.82 | 5.95 | 5.80 | 5.84 | 5.80 | 64,800 |
| Jan 17, 2023 | 5.82 | 5.89 | 5.80 | 5.84 | 5.80 | 10,800 |
| Jan 16, 2023 | 5.91 | 5.91 | 5.71 | 5.82 | 5.78 | 12,100 |
| Jan 13, 2023 | 5.76 | 5.90 | 5.75 | 5.88 | 5.84 | 12,100 |
| Jan 12, 2023 | 5.91 | 5.95 | 5.83 | 5.88 | 5.84 | 4,600 |
| Jan 11, 2023 | 6.00 | 6.00 | 5.83 | 5.91 | 5.87 | 20,800 |
| Jan 10, 2023 | 5.87 | 5.94 | 5.87 | 5.93 | 5.89 | 15,600 |
| Jan 09, 2023 | 5.63 | 5.94 | 5.63 | 5.83 | 5.79 | 19,200 |
| Jan 06, 2023 | 5.73 | 5.93 | 5.73 | 5.89 | 5.85 | 57,000 |
| Jan 05, 2023 | 5.78 | 5.85 | 5.71 | 5.78 | 5.74 | 23,100 |
| Jan 04, 2023 | 5.55 | 5.81 | 5.55 | 5.81 | 5.77 | 9,100 |
| Jan 03, 2023 | 5.90 | 5.90 | 5.59 | 5.59 | 5.55 | 28,700 |
| Dec 30, 2022 | 5.77 | 5.92 | 5.77 | 5.83 | 5.79 | 19,400 |
| Dec 29, 2022 | 5.69 | 5.77 | 5.69 | 5.72 | 5.68 | 17,800 |
| Dec 28, 2022 | 5.69 | 5.84 | 5.65 | 5.66 | 5.62 | 28,900 |
| Dec 23, 2022 | 5.75 | 5.79 | 5.62 | 5.66 | 5.62 | 23,600 |
| Dec 22, 2022 | 5.88 | 5.97 | 5.75 | 5.76 | 5.72 | 21,300 |
| Dec 21, 2022 | 5.86 | 5.94 | 5.71 | 5.94 | 5.90 | 53,100 |
| Dec 20, 2022 | 5.63 | 5.82 | 5.57 | 5.72 | 5.68 | 76,600 |
| Dec 19, 2022 | 5.65 | 5.85 | 5.53 | 5.66 | 5.62 | 70,000 |
| Dec 16, 2022 | 5.71 | 5.86 | 5.68 | 5.70 | 5.66 | 122,700 |
| Dec 15, 2022 | 5.91 | 5.95 | 5.51 | 5.93 | 5.89 | 60,600 |
| Dec 14, 2022 | 5.65 | 5.95 | 5.63 | 5.93 | 5.89 | 9,300 |
| Dec 13, 2022 | 6.04 | 6.04 | 5.65 | 5.68 | 5.64 | 31,900 |
| Dec 12, 2022 | 5.61 | 6.03 | 5.61 | 5.99 | 5.95 | 38,400 |
| Dec 09, 2022 | 5.84 | 5.86 | 5.66 | 5.78 | 5.74 | 32,200 |
| Dec 08, 2022 | 5.74 | 5.90 | 5.72 | 5.87 | 5.83 | 31,500 |
| Dec 07, 2022 | 5.73 | 5.89 | 5.73 | 5.78 | 5.74 | 24,800 |
| Dec 06, 2022 | 5.85 | 5.88 | 5.65 | 5.65 | 5.61 | 31,400 |
| Dec 06, 2022 | 0.05 Dividend | |||||
| Dec 05, 2022 | 6.05 | 6.05 | 5.85 | 5.88 | 5.79 | 32,400 |
| Dec 02, 2022 | 6.06 | 6.10 | 5.94 | 6.06 | 5.97 | 32,300 |
| Dec 01, 2022 | 6.14 | 6.15 | 6.00 | 6.00 | 5.91 | 24,800 |
| Nov 30, 2022 | 6.10 | 6.16 | 6.03 | 6.04 | 5.95 | 32,500 |
| Nov 29, 2022 | 6.03 | 6.10 | 5.89 | 6.00 | 5.91 | 59,900 |
| Nov 28, 2022 | 5.89 | 6.13 | 5.88 | 5.99 | 5.90 | 70,900 |
| Nov 25, 2022 | 5.36 | 5.90 | 5.36 | 5.89 | 5.80 | 91,900 |
| Nov 24, 2022 | 5.48 | 5.57 | 5.48 | 5.53 | 5.45 | 33,900 |
| Nov 23, 2022 | 5.24 | 5.49 | 5.24 | 5.48 | 5.40 | 30,800 |
| Nov 22, 2022 | 4.94 | 5.25 | 4.94 | 5.25 | 5.17 | 62,200 |
| Nov 21, 2022 | 5.06 | 5.12 | 4.94 | 4.97 | 4.89 | 36,000 |
| Nov 18, 2022 | 5.15 | 5.27 | 5.10 | 5.10 | 5.02 | 58,500 |
| Nov 17, 2022 | 5.12 | 5.31 | 5.10 | 5.11 | 5.03 | 70,800 |
| Nov 16, 2022 | 5.26 | 5.30 | 5.14 | 5.14 | 5.06 | 34,900 |
| Nov 15, 2022 | 5.36 | 5.45 | 5.08 | 5.32 | 5.24 | 19,600 |
| Nov 14, 2022 | 5.58 | 5.58 | 5.37 | 5.37 | 5.29 | 51,000 |
| Nov 11, 2022 | 5.51 | 5.72 | 5.44 | 5.45 | 5.37 | 43,800 |
| Nov 10, 2022 | 5.24 | 5.51 | 5.24 | 5.51 | 5.43 | 59,700 |
| Nov 09, 2022 | 5.25 | 5.28 | 5.14 | 5.21 | 5.13 | 38,500 |
| Nov 08, 2022 | 5.28 | 5.31 | 5.20 | 5.24 | 5.16 | 18,500 |
| Nov 07, 2022 | 5.25 | 5.38 | 5.25 | 5.25 | 5.17 | 17,100 |
| Nov 04, 2022 | 5.27 | 5.33 | 5.24 | 5.29 | 5.21 | 10,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
