Computer Modelling Group Ltd. (CMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 24, 2022 | - | - | - | - | - | - |
| Jan. 21, 2022 | 4.3500 | 4.3500 | 4.2500 | 4.2800 | 4.2800 | 172,800 |
| Jan. 20, 2022 | 4.4000 | 4.4200 | 4.3500 | 4.3500 | 4.3500 | 278,600 |
| Jan. 19, 2022 | 4.4000 | 4.4200 | 4.3200 | 4.4000 | 4.4000 | 135,200 |
| Jan. 18, 2022 | 4.5200 | 4.5200 | 4.3700 | 4.4000 | 4.4000 | 110,000 |
| Jan. 17, 2022 | 4.5300 | 4.5800 | 4.4600 | 4.5500 | 4.5500 | 63,100 |
| Jan. 14, 2022 | 4.4300 | 4.5400 | 4.4300 | 4.5300 | 4.5300 | 225,000 |
| Jan. 13, 2022 | 4.4700 | 4.4900 | 4.4200 | 4.4400 | 4.4400 | 70,900 |
| Jan. 12, 2022 | 4.4700 | 4.5100 | 4.4300 | 4.4700 | 4.4700 | 52,400 |
| Jan. 11, 2022 | 4.4200 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 135,600 |
| Jan. 10, 2022 | 4.4900 | 4.4900 | 4.3100 | 4.3300 | 4.3300 | 64,400 |
| Jan. 07, 2022 | 4.4600 | 4.4600 | 4.4100 | 4.4100 | 4.4100 | 34,600 |
| Jan. 06, 2022 | 4.5600 | 4.5600 | 4.4400 | 4.4500 | 4.4500 | 59,200 |
| Jan. 05, 2022 | 4.4600 | 4.6000 | 4.4000 | 4.4900 | 4.4900 | 110,300 |
| Jan. 04, 2022 | 4.4100 | 4.4100 | 4.2600 | 4.3600 | 4.3600 | 62,100 |
| Dec. 31, 2021 | 4.2300 | 4.3200 | 4.2200 | 4.2600 | 4.2600 | 50,300 |
| Dec. 30, 2021 | 4.2000 | 4.2800 | 4.2000 | 4.2300 | 4.2300 | 59,900 |
| Dec. 29, 2021 | 4.2200 | 4.2200 | 4.1400 | 4.1700 | 4.1700 | 211,800 |
| Dec. 24, 2021 | 4.2300 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 24,100 |
| Dec. 23, 2021 | 4.2500 | 4.2500 | 4.1700 | 4.1900 | 4.1900 | 111,700 |
| Dec. 22, 2021 | 4.1100 | 4.2300 | 4.1000 | 4.2100 | 4.2100 | 128,800 |
| Dec. 21, 2021 | 4.0800 | 4.2000 | 4.0800 | 4.1200 | 4.1200 | 27,100 |
| Dec. 20, 2021 | 4.1100 | 4.1100 | 4.0300 | 4.0700 | 4.0700 | 56,100 |
| Dec. 17, 2021 | 4.0600 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 86,700 |
| Dec. 16, 2021 | 4.1300 | 4.2100 | 4.0600 | 4.0900 | 4.0900 | 98,900 |
| Dec. 15, 2021 | 4.0300 | 4.1100 | 4.0100 | 4.1000 | 4.1000 | 91,100 |
| Dec. 14, 2021 | 4.1000 | 4.1100 | 4.0200 | 4.0200 | 4.0200 | 71,800 |
| Dec. 13, 2021 | 4.1800 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 77,000 |
| Dec. 10, 2021 | 4.2800 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 69,800 |
| Dec. 09, 2021 | 4.3000 | 4.3000 | 4.2100 | 4.2600 | 4.2600 | 89,000 |
| Dec. 08, 2021 | 4.4000 | 4.4000 | 4.2600 | 4.2900 | 4.2900 | 41,900 |
| Dec. 07, 2021 | 4.3700 | 4.4700 | 4.3500 | 4.3800 | 4.3800 | 95,000 |
| Dec. 06, 2021 | 4.2900 | 4.3700 | 4.2500 | 4.3200 | 4.3200 | 68,000 |
| Dec. 06, 2021 | 0.05 Dividend | |||||
| Dec. 03, 2021 | 4.4600 | 4.4600 | 4.2300 | 4.3100 | 4.2600 | 127,600 |
| Dec. 02, 2021 | 4.4500 | 4.5100 | 4.4000 | 4.4200 | 4.3687 | 134,000 |
| Dec. 01, 2021 | 4.6000 | 4.6500 | 4.4300 | 4.4500 | 4.3984 | 143,500 |
| Nov. 30, 2021 | 4.5500 | 4.6000 | 4.4900 | 4.5600 | 4.5071 | 1,976,000 |
| Nov. 29, 2021 | 4.6400 | 4.7000 | 4.5300 | 4.5600 | 4.5071 | 127,500 |
| Nov. 26, 2021 | 4.6400 | 4.6600 | 4.5100 | 4.6000 | 4.5466 | 144,300 |
| Nov. 25, 2021 | 4.7300 | 4.7500 | 4.6800 | 4.7000 | 4.6455 | 81,400 |
| Nov. 24, 2021 | 4.7100 | 4.8000 | 4.7000 | 4.7300 | 4.6751 | 133,100 |
| Nov. 23, 2021 | 4.7200 | 4.8400 | 4.7000 | 4.7600 | 4.7048 | 159,700 |
| Nov. 22, 2021 | 4.6700 | 4.8900 | 4.6700 | 4.7600 | 4.7048 | 253,100 |
| Nov. 19, 2021 | 4.8400 | 4.9000 | 4.7500 | 4.7500 | 4.6949 | 186,400 |
| Nov. 18, 2021 | 5.0000 | 5.0500 | 4.8400 | 4.8600 | 4.8036 | 112,300 |
| Nov. 17, 2021 | 5.0800 | 5.0900 | 5.0000 | 5.0000 | 4.9420 | 97,900 |
| Nov. 16, 2021 | 5.0100 | 5.0800 | 4.9900 | 5.0800 | 5.0211 | 89,900 |
| Nov. 15, 2021 | 5.0100 | 5.0800 | 4.9900 | 5.0200 | 4.9618 | 148,200 |
| Nov. 12, 2021 | 5.2100 | 5.2100 | 5.0000 | 5.0000 | 4.9420 | 428,500 |
| Nov. 11, 2021 | 5.4200 | 5.4200 | 5.1400 | 5.1600 | 5.1001 | 223,800 |
| Nov. 10, 2021 | 5.3800 | 5.5400 | 5.3100 | 5.3700 | 5.3077 | 121,300 |
| Nov. 09, 2021 | 5.4200 | 5.4200 | 5.2500 | 5.3300 | 5.2682 | 80,500 |
| Nov. 08, 2021 | 5.2000 | 5.3300 | 5.1600 | 5.3000 | 5.2385 | 46,800 |
| Nov. 05, 2021 | 5.2800 | 5.2800 | 5.1500 | 5.1800 | 5.1199 | 122,400 |
| Nov. 04, 2021 | 5.4800 | 5.5000 | 5.2500 | 5.2900 | 5.2286 | 135,400 |
| Nov. 03, 2021 | 5.3800 | 5.4600 | 5.3100 | 5.3600 | 5.2978 | 70,800 |
| Nov. 02, 2021 | 5.5300 | 5.5300 | 5.3600 | 5.4300 | 5.3670 | 105,800 |
| Nov. 01, 2021 | 5.6100 | 5.7200 | 5.4800 | 5.4900 | 5.4263 | 88,800 |
| Oct. 29, 2021 | 5.6800 | 5.6800 | 5.3500 | 5.4200 | 5.3571 | 308,500 |
| Oct. 28, 2021 | 5.4900 | 5.5900 | 5.3800 | 5.5700 | 5.5054 | 179,500 |
| Oct. 27, 2021 | 5.5500 | 5.5500 | 5.2500 | 5.3700 | 5.3077 | 127,600 |
| Oct. 26, 2021 | 5.1600 | 5.6200 | 5.1100 | 5.5000 | 5.4362 | 398,900 |
| Oct. 25, 2021 | 4.8800 | 4.9700 | 4.8800 | 4.9400 | 4.8827 | 95,400 |
| Oct. 22, 2021 | 4.8300 | 4.8700 | 4.8300 | 4.8700 | 4.8135 | 27,500 |
| Oct. 21, 2021 | 4.7800 | 4.8700 | 4.7400 | 4.8700 | 4.8135 | 52,900 |
| Oct. 20, 2021 | 4.8000 | 4.8300 | 4.7800 | 4.8200 | 4.7641 | 64,100 |
| Oct. 19, 2021 | 4.5700 | 4.8400 | 4.5700 | 4.8200 | 4.7641 | 69,700 |
| Oct. 18, 2021 | 4.8000 | 4.8200 | 4.6000 | 4.6000 | 4.5466 | 97,200 |
| Oct. 15, 2021 | 4.9600 | 4.9600 | 4.8200 | 4.8200 | 4.7641 | 78,700 |
| Oct. 14, 2021 | 5.1100 | 5.1500 | 4.9300 | 4.9400 | 4.8827 | 49,200 |
| Oct. 13, 2021 | 5.0900 | 5.1400 | 5.0300 | 5.0800 | 5.0211 | 61,500 |
| Oct. 12, 2021 | 5.1200 | 5.2000 | 5.0800 | 5.1300 | 5.0705 | 126,000 |
| Oct. 08, 2021 | 4.9300 | 5.1500 | 4.9300 | 5.1000 | 5.0408 | 74,000 |
| Oct. 07, 2021 | 4.9000 | 4.9200 | 4.8400 | 4.9200 | 4.8629 | 71,500 |
| Oct. 06, 2021 | 4.8000 | 4.9600 | 4.7500 | 4.9200 | 4.8629 | 88,600 |
| Oct. 05, 2021 | 4.6600 | 4.9200 | 4.6400 | 4.9200 | 4.8629 | 447,100 |
| Oct. 04, 2021 | 4.8000 | 4.8000 | 4.6400 | 4.6800 | 4.6257 | 49,800 |
| Oct. 01, 2021 | 4.7000 | 4.7400 | 4.6400 | 4.7400 | 4.6850 | 75,300 |
| Sep. 30, 2021 | 4.6500 | 4.8200 | 4.5600 | 4.7400 | 4.6850 | 715,000 |
| Sep. 29, 2021 | 4.6200 | 4.6800 | 4.5800 | 4.6500 | 4.5961 | 31,700 |
| Sep. 28, 2021 | 4.7200 | 4.7200 | 4.6000 | 4.6400 | 4.5862 | 167,400 |
| Sep. 27, 2021 | 4.6300 | 4.8300 | 4.6300 | 4.7100 | 4.6554 | 112,600 |
| Sep. 24, 2021 | 4.6200 | 4.6400 | 4.5800 | 4.5800 | 4.5269 | 58,500 |
| Sep. 23, 2021 | 4.6300 | 4.7700 | 4.6100 | 4.6300 | 4.5763 | 100,600 |
| Sep. 22, 2021 | 4.6100 | 4.7000 | 4.5700 | 4.6100 | 4.5565 | 207,000 |
| Sep. 21, 2021 | 4.5800 | 4.7000 | 4.5600 | 4.5800 | 4.5269 | 130,800 |
| Sep. 20, 2021 | 4.6800 | 4.6800 | 4.4200 | 4.5600 | 4.5071 | 119,400 |
| Sep. 17, 2021 | 4.5600 | 4.8800 | 4.5400 | 4.7600 | 4.7048 | 84,000 |
| Sep. 16, 2021 | 4.6000 | 4.6100 | 4.5000 | 4.5700 | 4.5170 | 67,200 |
| Sep. 15, 2021 | 4.5500 | 4.6600 | 4.5200 | 4.5900 | 4.5368 | 47,900 |
| Sep. 14, 2021 | 4.5000 | 4.5800 | 4.4700 | 4.5200 | 4.4676 | 135,300 |
| Sep. 13, 2021 | 4.3200 | 4.5400 | 4.2500 | 4.5200 | 4.4676 | 310,500 |
| Sep. 10, 2021 | 4.1900 | 4.3300 | 4.1700 | 4.3200 | 4.2699 | 75,300 |
| Sep. 09, 2021 | 4.2300 | 4.2700 | 4.1800 | 4.2200 | 4.1710 | 41,200 |
| Sep. 08, 2021 | 4.1600 | 4.2300 | 4.1000 | 4.2300 | 4.1809 | 51,700 |
| Sep. 07, 2021 | 4.1500 | 4.1700 | 4.0600 | 4.1500 | 4.1019 | 25,700 |
| Sep. 03, 2021 | 4.0800 | 4.1500 | 4.0700 | 4.1100 | 4.0623 | 39,400 |
| Sep. 03, 2021 | 0.05 Dividend | |||||
| Sep. 02, 2021 | 4.0300 | 4.1900 | 4.0300 | 4.1800 | 4.0821 | 48,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
