Computer Modelling Group Ltd. (CMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 01:46PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 4.5100 | 4.5200 | 4.2900 | 4.3000 | 4.3000 | 30,402 |
| Jul 05, 2022 | 4.6000 | 4.6800 | 4.4900 | 4.5000 | 4.5000 | 17,600 |
| Jul 04, 2022 | 4.7400 | 4.8500 | 4.7400 | 4.7400 | 4.7400 | 19,700 |
| Jun 30, 2022 | 4.8500 | 5.0000 | 4.7200 | 4.8600 | 4.8600 | 74,200 |
| Jun 29, 2022 | 4.8600 | 4.9700 | 4.8500 | 4.8600 | 4.8600 | 65,900 |
| Jun 28, 2022 | 4.8700 | 4.9300 | 4.8500 | 4.8800 | 4.8800 | 33,000 |
| Jun 27, 2022 | 4.6000 | 4.9000 | 4.6000 | 4.8600 | 4.8600 | 522,000 |
| Jun 24, 2022 | 4.5500 | 4.5600 | 4.5000 | 4.5000 | 4.5000 | 40,000 |
| Jun 23, 2022 | 4.5500 | 4.6200 | 4.5000 | 4.5400 | 4.5400 | 82,700 |
| Jun 22, 2022 | 4.6200 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 30,200 |
| Jun 21, 2022 | 4.7400 | 4.8000 | 4.6700 | 4.7500 | 4.7500 | 39,800 |
| Jun 20, 2022 | 4.9800 | 4.9800 | 4.5700 | 4.6500 | 4.6500 | 39,700 |
| Jun 17, 2022 | 4.4600 | 4.6900 | 4.4600 | 4.6100 | 4.6100 | 166,100 |
| Jun 16, 2022 | 4.6700 | 4.7000 | 4.6000 | 4.6200 | 4.6200 | 165,600 |
| Jun 15, 2022 | 4.8100 | 4.8400 | 4.6500 | 4.7400 | 4.7400 | 52,300 |
| Jun 14, 2022 | 4.7600 | 4.7600 | 4.5900 | 4.6600 | 4.6600 | 157,400 |
| Jun 13, 2022 | 5.0300 | 5.0300 | 4.7600 | 4.7900 | 4.7900 | 107,700 |
| Jun 10, 2022 | 5.0000 | 5.1000 | 4.8900 | 5.0800 | 5.0800 | 214,300 |
| Jun 09, 2022 | 4.9700 | 4.9700 | 4.9400 | 4.9500 | 4.9500 | 14,700 |
| Jun 08, 2022 | 4.9500 | 5.0600 | 4.9000 | 4.9800 | 4.9800 | 75,200 |
| Jun 07, 2022 | 4.9200 | 4.9400 | 4.8300 | 4.9100 | 4.9100 | 68,900 |
| Jun 06, 2022 | 4.9700 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | 35,100 |
| Jun 03, 2022 | 4.9900 | 5.1000 | 4.9100 | 5.0600 | 5.0600 | 122,000 |
| Jun 02, 2022 | 4.8200 | 5.0000 | 4.8200 | 4.9700 | 4.9700 | 17,300 |
| Jun 01, 2022 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 115,400 |
| May 31, 2022 | 5.0600 | 5.1300 | 4.9400 | 5.0200 | 5.0200 | 32,100 |
| May 30, 2022 | 4.9400 | 5.0300 | 4.9000 | 4.9100 | 4.9100 | 49,800 |
| May 27, 2022 | 4.8200 | 4.9100 | 4.8000 | 4.8900 | 4.8900 | 52,600 |
| May 26, 2022 | 4.7300 | 4.8100 | 4.6900 | 4.8000 | 4.8000 | 39,700 |
| May 25, 2022 | 4.9200 | 4.9200 | 4.6900 | 4.7400 | 4.7400 | 89,500 |
| May 24, 2022 | 5.0900 | 5.0900 | 4.9100 | 4.9100 | 4.9100 | 24,900 |
| May 20, 2022 | 5.1500 | 5.1600 | 4.9700 | 4.9900 | 4.9900 | 57,200 |
| May 19, 2022 | 5.3400 | 5.3400 | 5.0500 | 5.1200 | 5.1200 | 131,000 |
| May 18, 2022 | 5.1800 | 5.4600 | 5.0600 | 5.3700 | 5.3700 | 186,800 |
| May 17, 2022 | 5.1600 | 5.2200 | 5.1500 | 5.1600 | 5.1600 | 29,700 |
| May 16, 2022 | 5.0600 | 5.1700 | 5.0500 | 5.1400 | 5.1400 | 25,500 |
| May 13, 2022 | 4.9900 | 5.0600 | 4.9800 | 5.0500 | 5.0500 | 27,500 |
| May 12, 2022 | 4.9000 | 5.1000 | 4.8600 | 4.9600 | 4.9600 | 83,700 |
| May 11, 2022 | 4.9500 | 4.9500 | 4.8700 | 4.9300 | 4.9300 | 62,700 |
| May 10, 2022 | 4.7100 | 4.9300 | 4.7100 | 4.9100 | 4.9100 | 560,100 |
| May 09, 2022 | 4.7500 | 4.7700 | 4.6500 | 4.7100 | 4.7100 | 25,300 |
| May 06, 2022 | 4.7000 | 4.8500 | 4.6800 | 4.8200 | 4.8200 | 33,800 |
| May 05, 2022 | 4.8900 | 4.9300 | 4.7500 | 4.8100 | 4.8100 | 21,800 |
| May 04, 2022 | 4.7200 | 4.9600 | 4.5000 | 4.9100 | 4.9100 | 18,800 |
| May 03, 2022 | 4.7500 | 4.8100 | 4.7300 | 4.7400 | 4.7400 | 16,500 |
| May 02, 2022 | 4.7600 | 4.8000 | 4.6700 | 4.7300 | 4.7300 | 56,400 |
| Apr 29, 2022 | 4.9100 | 4.9300 | 4.7600 | 4.7700 | 4.7700 | 21,300 |
| Apr 28, 2022 | 4.8800 | 4.9700 | 4.8400 | 4.9100 | 4.9100 | 33,700 |
| Apr 27, 2022 | 4.9300 | 4.9300 | 4.8300 | 4.8900 | 4.8900 | 64,200 |
| Apr 26, 2022 | 4.9900 | 5.0300 | 4.9100 | 4.9400 | 4.9400 | 41,400 |
| Apr 25, 2022 | 4.9100 | 5.0300 | 4.8900 | 5.0000 | 5.0000 | 43,600 |
| Apr 22, 2022 | 5.0500 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 84,900 |
| Apr 21, 2022 | 5.1700 | 5.1700 | 5.0600 | 5.0700 | 5.0700 | 38,800 |
| Apr 20, 2022 | 5.2500 | 5.2600 | 5.1100 | 5.1100 | 5.1100 | 53,200 |
| Apr 19, 2022 | 5.2500 | 5.2900 | 5.1800 | 5.2100 | 5.2100 | 23,500 |
| Apr 18, 2022 | 5.3000 | 5.3100 | 5.2200 | 5.2900 | 5.2900 | 66,600 |
| Apr 14, 2022 | 5.2400 | 5.3400 | 5.1300 | 5.3400 | 5.3400 | 92,500 |
| Apr 13, 2022 | 5.2200 | 5.2700 | 5.1500 | 5.2000 | 5.2000 | 42,800 |
| Apr 12, 2022 | 5.2900 | 5.3200 | 5.2100 | 5.2300 | 5.2300 | 23,200 |
| Apr 11, 2022 | 5.3000 | 5.4200 | 5.2800 | 5.2800 | 5.2800 | 83,900 |
| Apr 08, 2022 | 5.3500 | 5.3700 | 5.3100 | 5.3100 | 5.3100 | 8,300 |
| Apr 07, 2022 | 5.4600 | 5.4600 | 5.3000 | 5.3000 | 5.3000 | 268,500 |
| Apr 06, 2022 | 5.3900 | 5.4500 | 5.3600 | 5.4000 | 5.4000 | 30,300 |
| Apr 05, 2022 | 5.3200 | 5.4000 | 5.3200 | 5.3700 | 5.3700 | 34,700 |
| Apr 04, 2022 | 5.3500 | 5.4300 | 5.3000 | 5.3500 | 5.3500 | 82,400 |
| Apr 01, 2022 | 5.3400 | 5.4000 | 5.3200 | 5.3600 | 5.3600 | 105,400 |
| Mar 31, 2022 | 5.3000 | 5.3800 | 5.3000 | 5.3600 | 5.3600 | 108,600 |
| Mar 30, 2022 | 5.3900 | 5.4300 | 5.3000 | 5.3100 | 5.3100 | 73,900 |
| Mar 29, 2022 | 5.1800 | 5.4500 | 5.1400 | 5.4500 | 5.4500 | 95,400 |
| Mar 28, 2022 | 5.2100 | 5.2600 | 5.1500 | 5.2200 | 5.2200 | 41,600 |
| Mar 25, 2022 | 5.1000 | 5.2500 | 5.1000 | 5.1800 | 5.1800 | 60,300 |
| Mar 24, 2022 | 5.3400 | 5.3400 | 5.2000 | 5.2500 | 5.2500 | 16,100 |
| Mar 23, 2022 | 5.3100 | 5.3800 | 5.2600 | 5.3400 | 5.3400 | 21,200 |
| Mar 22, 2022 | 5.2300 | 5.2600 | 5.1800 | 5.2000 | 5.2000 | 71,600 |
| Mar 21, 2022 | 5.2100 | 5.3800 | 5.2000 | 5.2000 | 5.2000 | 76,100 |
| Mar 18, 2022 | 5.1900 | 5.4700 | 5.1900 | 5.2400 | 5.2400 | 34,100 |
| Mar 17, 2022 | 5.1100 | 5.2600 | 5.1100 | 5.2300 | 5.2300 | 69,600 |
| Mar 16, 2022 | 5.1900 | 5.2200 | 5.1000 | 5.1300 | 5.1300 | 31,200 |
| Mar 15, 2022 | 5.0900 | 5.1600 | 5.0000 | 5.1200 | 5.1200 | 54,600 |
| Mar 14, 2022 | 5.1700 | 5.2000 | 5.0500 | 5.1100 | 5.1100 | 122,100 |
| Mar 11, 2022 | 5.2000 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 38,400 |
| Mar 10, 2022 | 5.4900 | 5.4900 | 5.2200 | 5.2400 | 5.2400 | 119,500 |
| Mar 09, 2022 | 5.4100 | 5.5300 | 5.4000 | 5.4900 | 5.4900 | 71,500 |
| Mar 08, 2022 | 5.6000 | 5.6500 | 5.4600 | 5.6000 | 5.6000 | 109,300 |
| Mar 07, 2022 | 5.3700 | 5.6700 | 5.3300 | 5.5600 | 5.5600 | 167,800 |
| Mar 04, 2022 | 5.3700 | 5.3700 | 5.1500 | 5.1900 | 5.1900 | 131,100 |
| Mar 03, 2022 | 5.3100 | 5.5000 | 5.2600 | 5.4000 | 5.4000 | 74,200 |
| Mar 02, 2022 | 5.3500 | 5.4100 | 5.2900 | 5.3500 | 5.3500 | 70,800 |
| Mar 01, 2022 | 5.3900 | 5.5900 | 5.3100 | 5.3600 | 5.3600 | 56,300 |
| Feb 28, 2022 | 5.3900 | 5.5400 | 5.3900 | 5.4700 | 5.4700 | 97,600 |
| Feb 25, 2022 | 5.2600 | 5.4400 | 5.2600 | 5.4400 | 5.4400 | 59,100 |
| Feb 24, 2022 | 5.1700 | 5.3200 | 5.1000 | 5.2900 | 5.2900 | 80,300 |
| Feb 23, 2022 | 5.3500 | 5.4100 | 5.3000 | 5.3000 | 5.3000 | 35,100 |
| Feb 22, 2022 | 5.5400 | 5.5500 | 5.3200 | 5.3700 | 5.3700 | 53,200 |
| Feb 18, 2022 | 5.4500 | 5.6600 | 5.4500 | 5.5100 | 5.5100 | 131,000 |
| Feb 17, 2022 | 5.6200 | 5.6300 | 5.4800 | 5.5600 | 5.5600 | 106,700 |
| Feb 16, 2022 | 5.3700 | 5.6700 | 5.3700 | 5.6200 | 5.6200 | 113,500 |
| Feb 15, 2022 | 5.3000 | 5.4500 | 5.1500 | 5.3300 | 5.3300 | 286,900 |
| Feb 14, 2022 | 5.4800 | 5.6000 | 5.3400 | 5.3500 | 5.3500 | 107,800 |
| Feb 11, 2022 | 4.9700 | 5.6500 | 4.9700 | 5.6100 | 5.6100 | 324,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
