Canada Markets open in 9 hrs 16 mins

Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.2800-0.0700 (-1.61%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 20224.35004.35004.25004.28004.2800172,800
Jan. 20, 20224.40004.42004.35004.35004.3500278,600
Jan. 19, 20224.40004.42004.32004.40004.4000135,200
Jan. 18, 20224.52004.52004.37004.40004.4000110,000
Jan. 17, 20224.53004.58004.46004.55004.550063,100
Jan. 14, 20224.43004.54004.43004.53004.5300225,000
Jan. 13, 20224.47004.49004.42004.44004.440070,900
Jan. 12, 20224.47004.51004.43004.47004.470052,400
Jan. 11, 20224.42004.50004.37004.40004.4000135,600
Jan. 10, 20224.49004.49004.31004.33004.330064,400
Jan. 07, 20224.46004.46004.41004.41004.410034,600
Jan. 06, 20224.56004.56004.44004.45004.450059,200
Jan. 05, 20224.46004.60004.40004.49004.4900110,300
Jan. 04, 20224.41004.41004.26004.36004.360062,100
Dec. 31, 20214.23004.32004.22004.26004.260050,300
Dec. 30, 20214.20004.28004.20004.23004.230059,900
Dec. 29, 20214.22004.22004.14004.17004.1700211,800
Dec. 24, 20214.23004.28004.21004.21004.210024,100
Dec. 23, 20214.25004.25004.17004.19004.1900111,700
Dec. 22, 20214.11004.23004.10004.21004.2100128,800
Dec. 21, 20214.08004.20004.08004.12004.120027,100
Dec. 20, 20214.11004.11004.03004.07004.070056,100
Dec. 17, 20214.06004.20004.05004.12004.120086,700
Dec. 16, 20214.13004.21004.06004.09004.090098,900
Dec. 15, 20214.03004.11004.01004.10004.100091,100
Dec. 14, 20214.10004.11004.02004.02004.020071,800
Dec. 13, 20214.18004.18004.10004.11004.110077,000
Dec. 10, 20214.28004.30004.20004.20004.200069,800
Dec. 09, 20214.30004.30004.21004.26004.260089,000
Dec. 08, 20214.40004.40004.26004.29004.290041,900
Dec. 07, 20214.37004.47004.35004.38004.380095,000
Dec. 06, 20214.29004.37004.25004.32004.320068,000
Dec. 06, 20210.05 Dividend
Dec. 03, 20214.46004.46004.23004.31004.2600127,600
Dec. 02, 20214.45004.51004.40004.42004.3687134,000
Dec. 01, 20214.60004.65004.43004.45004.3984143,500
Nov. 30, 20214.55004.60004.49004.56004.50711,976,000
Nov. 29, 20214.64004.70004.53004.56004.5071127,500
Nov. 26, 20214.64004.66004.51004.60004.5466144,300
Nov. 25, 20214.73004.75004.68004.70004.645581,400
Nov. 24, 20214.71004.80004.70004.73004.6751133,100
Nov. 23, 20214.72004.84004.70004.76004.7048159,700
Nov. 22, 20214.67004.89004.67004.76004.7048253,100
Nov. 19, 20214.84004.90004.75004.75004.6949186,400
Nov. 18, 20215.00005.05004.84004.86004.8036112,300
Nov. 17, 20215.08005.09005.00005.00004.942097,900
Nov. 16, 20215.01005.08004.99005.08005.021189,900
Nov. 15, 20215.01005.08004.99005.02004.9618148,200
Nov. 12, 20215.21005.21005.00005.00004.9420428,500
Nov. 11, 20215.42005.42005.14005.16005.1001223,800
Nov. 10, 20215.38005.54005.31005.37005.3077121,300
Nov. 09, 20215.42005.42005.25005.33005.268280,500
Nov. 08, 20215.20005.33005.16005.30005.238546,800
Nov. 05, 20215.28005.28005.15005.18005.1199122,400
Nov. 04, 20215.48005.50005.25005.29005.2286135,400
Nov. 03, 20215.38005.46005.31005.36005.297870,800
Nov. 02, 20215.53005.53005.36005.43005.3670105,800
Nov. 01, 20215.61005.72005.48005.49005.426388,800
Oct. 29, 20215.68005.68005.35005.42005.3571308,500
Oct. 28, 20215.49005.59005.38005.57005.5054179,500
Oct. 27, 20215.55005.55005.25005.37005.3077127,600
Oct. 26, 20215.16005.62005.11005.50005.4362398,900
Oct. 25, 20214.88004.97004.88004.94004.882795,400
Oct. 22, 20214.83004.87004.83004.87004.813527,500
Oct. 21, 20214.78004.87004.74004.87004.813552,900
Oct. 20, 20214.80004.83004.78004.82004.764164,100
Oct. 19, 20214.57004.84004.57004.82004.764169,700
Oct. 18, 20214.80004.82004.60004.60004.546697,200
Oct. 15, 20214.96004.96004.82004.82004.764178,700
Oct. 14, 20215.11005.15004.93004.94004.882749,200
Oct. 13, 20215.09005.14005.03005.08005.021161,500
Oct. 12, 20215.12005.20005.08005.13005.0705126,000
Oct. 08, 20214.93005.15004.93005.10005.040874,000
Oct. 07, 20214.90004.92004.84004.92004.862971,500
Oct. 06, 20214.80004.96004.75004.92004.862988,600
Oct. 05, 20214.66004.92004.64004.92004.8629447,100
Oct. 04, 20214.80004.80004.64004.68004.625749,800
Oct. 01, 20214.70004.74004.64004.74004.685075,300
Sep. 30, 20214.65004.82004.56004.74004.6850715,000
Sep. 29, 20214.62004.68004.58004.65004.596131,700
Sep. 28, 20214.72004.72004.60004.64004.5862167,400
Sep. 27, 20214.63004.83004.63004.71004.6554112,600
Sep. 24, 20214.62004.64004.58004.58004.526958,500
Sep. 23, 20214.63004.77004.61004.63004.5763100,600
Sep. 22, 20214.61004.70004.57004.61004.5565207,000
Sep. 21, 20214.58004.70004.56004.58004.5269130,800
Sep. 20, 20214.68004.68004.42004.56004.5071119,400
Sep. 17, 20214.56004.88004.54004.76004.704884,000
Sep. 16, 20214.60004.61004.50004.57004.517067,200
Sep. 15, 20214.55004.66004.52004.59004.536847,900
Sep. 14, 20214.50004.58004.47004.52004.4676135,300
Sep. 13, 20214.32004.54004.25004.52004.4676310,500
Sep. 10, 20214.19004.33004.17004.32004.269975,300
Sep. 09, 20214.23004.27004.18004.22004.171041,200
Sep. 08, 20214.16004.23004.10004.23004.180951,700
Sep. 07, 20214.15004.17004.06004.15004.101925,700
Sep. 03, 20214.08004.15004.07004.11004.062339,400
Sep. 03, 20210.05 Dividend
Sep. 02, 20214.03004.19004.03004.18004.082148,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...