Canada Markets closed

Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.99-0.04 (-0.66%)
At close: 04:00PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20236.106.105.975.995.9929,740
Jan 25, 20236.156.155.956.036.0341,200
Jan 24, 20236.506.506.146.146.1429,000
Jan 23, 20236.056.946.046.636.63118,300
Jan 20, 20235.966.105.906.106.10143,200
Jan 19, 20235.795.935.725.905.9069,200
Jan 18, 20235.825.955.805.845.8464,800
Jan 17, 20235.825.895.805.845.8410,800
Jan 16, 20235.915.915.715.825.8212,100
Jan 13, 20235.765.905.755.885.8812,100
Jan 12, 20235.915.955.835.885.884,600
Jan 11, 20236.006.005.835.915.9120,800
Jan 10, 20235.875.945.875.935.9315,600
Jan 09, 20235.635.945.635.835.8319,200
Jan 06, 20235.735.935.735.895.8957,000
Jan 05, 20235.785.855.715.785.7823,100
Jan 04, 20235.555.815.555.815.819,100
Jan 03, 20235.905.905.595.595.5928,700
Dec 30, 20225.775.925.775.835.8319,400
Dec 29, 20225.695.775.695.725.7217,800
Dec 28, 20225.695.845.655.665.6628,900
Dec 23, 20225.755.795.625.665.6623,600
Dec 22, 20225.885.975.755.765.7621,300
Dec 21, 20225.865.945.715.945.9453,100
Dec 20, 20225.635.825.575.725.7276,600
Dec 19, 20225.655.855.535.665.6670,000
Dec 16, 20225.715.865.685.705.70122,700
Dec 15, 20225.915.955.515.935.9360,600
Dec 14, 20225.655.955.635.935.939,300
Dec 13, 20226.046.045.655.685.6831,900
Dec 12, 20225.616.035.615.995.9938,400
Dec 09, 20225.845.865.665.785.7832,200
Dec 08, 20225.745.905.725.875.8731,500
Dec 07, 20225.735.895.735.785.7824,800
Dec 06, 20225.855.885.655.655.6531,400
Dec 05, 20226.056.055.855.885.8832,400
Dec 02, 20226.066.105.946.066.0632,300
Dec 01, 20226.146.156.006.006.0024,800
Nov 30, 20226.106.166.036.046.0432,500
Nov 29, 20226.036.105.896.006.0059,900
Nov 28, 20225.896.135.885.995.9970,900
Nov 25, 20225.365.905.365.895.8991,900
Nov 24, 20225.485.575.485.535.5333,900
Nov 23, 20225.245.495.245.485.4830,800
Nov 22, 20224.945.254.945.255.2562,200
Nov 21, 20225.065.124.944.974.9736,000
Nov 18, 20225.155.275.105.105.1058,500
Nov 17, 20225.125.315.105.115.1170,800
Nov 16, 20225.265.305.145.145.1434,900
Nov 15, 20225.365.455.085.325.3219,600
Nov 14, 20225.585.585.375.375.3751,000
Nov 11, 20225.515.725.445.455.4543,800
Nov 10, 20225.245.515.245.515.5159,700
Nov 09, 20225.255.285.145.215.2138,500
Nov 08, 20225.285.315.205.245.2418,500
Nov 07, 20225.255.385.255.255.2517,100
Nov 04, 20225.275.335.245.295.2910,900
Nov 03, 20225.355.355.255.255.2531,500
Nov 02, 20225.335.385.255.325.329,500
Nov 01, 20225.385.385.205.295.2930,200
Oct 31, 20225.165.405.155.405.4063,100
Oct 28, 20225.115.225.095.215.2121,000
Oct 27, 20225.105.215.105.165.168,400
Oct 26, 20225.015.135.005.095.0921,300
Oct 25, 20224.995.084.995.035.0326,000
Oct 24, 20225.075.104.974.974.974,100
Oct 21, 20224.855.074.825.035.0339,900
Oct 20, 20224.934.954.874.904.908,700
Oct 19, 20224.944.974.854.894.8912,900
Oct 18, 20225.035.064.964.974.9718,900
Oct 17, 20224.995.174.975.085.0856,600
Oct 14, 20224.965.004.904.904.9028,800
Oct 13, 20224.905.064.865.005.0033,300
Oct 12, 20224.804.934.804.914.91162,000
Oct 11, 20224.914.934.724.784.7887,800
Oct 07, 20225.055.145.005.055.0552,400
Oct 06, 20225.135.134.905.115.1153,400
Oct 05, 20225.305.305.155.165.1623,700
Oct 04, 20225.245.325.215.275.2730,700
Oct 03, 20225.195.255.055.165.1631,000
Sept 30, 20225.345.365.035.085.0845,700
Sept 29, 20225.235.415.235.345.3465,000
Sept 28, 20225.295.445.265.365.3679,500
Sept 27, 20225.135.405.125.315.31105,400
Sept 26, 20224.985.124.935.125.1262,800
Sept 23, 20225.005.104.975.005.0066,000
Sept 22, 20225.025.185.025.115.1158,300
Sept 21, 20224.955.084.955.005.0051,900
Sept 20, 20224.784.964.784.954.9550,000
Sept 19, 20224.884.984.804.804.8024,900
Sept 16, 20224.654.954.654.904.9070,600
Sept 15, 20224.694.764.694.734.7315,600
Sept 14, 20224.604.724.604.724.7213,200
Sept 13, 20224.744.744.614.664.6686,900
Sept 12, 20224.734.764.634.634.6314,300
Sept 09, 20224.754.784.654.724.7253,400
Sept 08, 20224.504.624.474.624.6249,900
Sept 07, 20224.624.634.484.494.4930,600
Sept 06, 20224.604.724.584.714.7141,900
Sept 02, 20224.604.794.604.664.6621,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...