Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

11.41

+0.29

(+2.61%)

At close: 04:00PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	11.00	11.51	10.91	11.41	11.41	138,600
Oct 02, 2024	11.17	11.24	10.99	11.12	11.12	144,800
Oct 01, 2024	11.33	11.33	10.99	11.11	11.11	47,100
Sept 30, 2024	11.11	11.38	11.10	11.37	11.37	167,900
Sept 27, 2024	11.45	11.50	11.04	11.12	11.12	36,100
Sept 26, 2024	11.33	11.53	11.26	11.33	11.33	104,100
Sept 25, 2024	11.66	11.66	11.39	11.41	11.41	49,800
Sept 24, 2024	11.49	11.76	11.48	11.60	11.60	123,800
Sept 23, 2024	11.59	11.65	11.37	11.42	11.42	39,900
Sept 20, 2024	11.71	11.74	11.37	11.61	11.61	190,300
Sept 19, 2024	11.72	11.76	11.51	11.71	11.71	132,500
Sept 18, 2024	11.80	11.94	11.52	11.55	11.55	67,500
Sept 17, 2024	11.65	11.84	11.47	11.84	11.84	123,600
Sept 16, 2024	11.69	11.75	11.53	11.62	11.62	67,200
Sept 13, 2024	11.80	11.93	11.70	11.71	11.71	92,400
Sept 12, 2024	11.78	11.92	11.50	11.83	11.83	96,600
Sept 11, 2024	11.40	11.72	10.95	11.72	11.72	237,600
Sept 10, 2024	11.84	11.84	11.18	11.41	11.41	227,800
Sept 09, 2024	11.72	11.91	11.63	11.64	11.64	76,100
Sept 06, 2024	12.05	12.06	11.46	11.67	11.67	87,000
Sept 05, 2024	12.17	12.17	11.85	12.00	12.00	140,600
Sept 05, 2024	0.05 Dividend
Sept 04, 2024	12.56	12.56	12.07	12.13	12.08	227,700
Sept 03, 2024	12.69	12.85	12.48	12.71	12.66	272,500
Aug 30, 2024	12.57	12.80	12.53	12.74	12.69	216,200
Aug 29, 2024	12.66	12.84	12.62	12.65	12.60	117,300
Aug 28, 2024	12.22	12.65	12.22	12.55	12.50	242,100
Aug 27, 2024	12.37	12.48	12.10	12.27	12.22	233,700
Aug 26, 2024	12.70	12.74	12.37	12.41	12.36	108,800
Aug 23, 2024	12.66	12.78	12.55	12.62	12.57	105,900
Aug 22, 2024	12.82	12.82	12.53	12.61	12.56	136,100
Aug 21, 2024	12.41	12.76	12.37	12.70	12.65	306,400
Aug 20, 2024	12.64	12.65	12.38	12.41	12.36	86,100
Aug 19, 2024	12.79	12.79	12.58	12.64	12.59	58,000
Aug 16, 2024	13.05	13.05	12.53	12.73	12.68	103,200
Aug 15, 2024	12.85	13.13	12.83	12.99	12.94	257,800
Aug 14, 2024	13.15	13.15	12.75	12.85	12.80	109,300
Aug 13, 2024	13.12	13.12	12.67	13.04	12.99	80,000
Aug 12, 2024	12.91	13.31	12.79	13.01	12.96	50,900
Aug 09, 2024	12.56	12.98	12.23	12.86	12.81	118,600
Aug 08, 2024	13.30	13.30	12.24	12.54	12.49	198,900
Aug 07, 2024	13.44	13.86	13.24	13.30	13.25	236,200
Aug 06, 2024	12.91	13.91	12.90	13.78	13.72	153,500
Aug 02, 2024	14.60	14.65	13.53	13.77	13.71	142,800
Aug 01, 2024	14.11	14.63	13.93	14.57	14.51	135,800
Jul 31, 2024	13.65	13.94	13.46	13.86	13.80	92,400
Jul 30, 2024	13.88	13.91	13.63	13.64	13.58	54,000
Jul 29, 2024	14.19	14.21	13.84	13.88	13.82	55,600
Jul 26, 2024	14.00	14.17	13.85	14.17	14.11	44,200
Jul 25, 2024	14.08	14.08	13.78	14.00	13.94	59,600
Jul 24, 2024	14.45	14.73	13.97	14.08	14.02	149,700
Jul 23, 2024	14.28	14.48	14.09	14.42	14.36	86,800
Jul 22, 2024	14.07	14.33	14.07	14.33	14.27	48,700
Jul 19, 2024	14.18	14.20	13.98	14.04	13.98	33,800
Jul 18, 2024	14.21	14.31	13.93	14.02	13.96	137,700
Jul 17, 2024	13.69	14.09	13.63	14.03	13.97	124,000
Jul 16, 2024	13.65	14.05	13.65	13.89	13.83	59,700
Jul 15, 2024	14.30	14.30	13.74	13.74	13.68	61,100
Jul 12, 2024	14.01	14.42	14.01	14.15	14.09	193,500
Jul 11, 2024	14.18	14.53	14.11	14.14	14.08	170,300
Jul 10, 2024	14.03	14.17	13.99	14.17	14.11	73,900
Jul 09, 2024	13.95	14.19	13.78	14.15	14.09	83,000
Jul 08, 2024	13.51	13.96	13.51	13.95	13.89	126,900
Jul 05, 2024	13.86	13.90	13.53	13.63	13.57	86,600
Jul 04, 2024	13.80	14.11	13.59	14.03	13.97	62,700
Jul 03, 2024	13.48	13.83	13.47	13.75	13.69	134,400
Jul 02, 2024	13.18	13.42	13.10	13.40	13.34	65,400
Jun 28, 2024	12.96	13.20	12.92	13.19	13.14	34,100
Jun 27, 2024	12.69	13.09	12.69	13.06	13.01	76,200
Jun 26, 2024	12.87	12.87	12.59	12.62	12.57	66,400
Jun 25, 2024	12.65	12.94	12.52	12.86	12.81	180,600
Jun 24, 2024	12.58	12.95	12.51	12.55	12.50	110,800
Jun 21, 2024	12.64	12.76	12.45	12.68	12.63	246,800
Jun 20, 2024	12.73	12.91	12.60	12.74	12.69	117,300
Jun 19, 2024	12.60	12.64	12.46	12.57	12.52	33,500
Jun 18, 2024	12.84	12.94	12.58	12.58	12.53	65,200
Jun 17, 2024	13.00	13.11	12.80	12.82	12.77	113,100
Jun 14, 2024	12.90	13.05	12.78	12.96	12.91	90,700
Jun 13, 2024	12.77	12.98	12.65	12.90	12.85	64,600
Jun 12, 2024	12.96	13.02	12.70	12.80	12.75	40,300
Jun 11, 2024	12.79	13.03	12.78	12.82	12.77	50,100
Jun 10, 2024	13.01	13.07	12.71	12.93	12.88	38,100
Jun 07, 2024	12.65	13.00	12.58	12.92	12.87	154,000
Jun 06, 2024	13.50	13.75	12.77	12.83	12.78	166,400
Jun 06, 2024	0.05 Dividend
Jun 05, 2024	13.21	13.50	13.12	13.41	13.30	85,600
Jun 04, 2024	12.95	13.28	12.74	13.15	13.05	168,000
Jun 03, 2024	13.50	13.50	12.81	12.93	12.83	163,700
May 31, 2024	12.78	13.50	12.56	13.50	13.39	1,089,400
May 30, 2024	12.90	12.99	12.72	12.75	12.65	113,400
May 29, 2024	12.89	12.96	12.72	12.82	12.72	158,100
May 28, 2024	12.64	13.03	12.62	12.81	12.71	273,700
May 27, 2024	12.40	12.75	12.08	12.63	12.53	294,600
May 24, 2024	11.29	12.52	11.29	12.41	12.31	315,900
May 23, 2024	10.06	11.57	9.59	11.31	11.22	256,600
May 22, 2024	10.66	10.91	10.54	10.66	10.58	133,500
May 21, 2024	10.86	11.10	10.59	10.66	10.58	143,400
May 17, 2024	10.88	11.03	10.88	10.98	10.89	44,300
May 16, 2024	10.87	11.05	10.87	10.93	10.84	30,700
May 15, 2024	10.76	10.94	10.66	10.79	10.71	53,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7376-0.0002(-0.03%)

CRUDE OIL74.33+0.62(+0.84%)

Bitcoin CAD83,136.20+844.84(+1.03%)

Computer Modelling Group Ltd. (CMG.TO)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7376
-0.0002(-0.03%)

CRUDE OIL
74.33
+0.62(+0.84%)

Bitcoin CAD
83,136.20
+844.84(+1.03%)