Canada Markets close in 2 hrs 2 mins

Computer Modelling Group Ltd. (CMG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.3000-0.2000 (-4.44%)
As of 01:46PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20224.51004.52004.29004.30004.300030,402
Jul 05, 20224.60004.68004.49004.50004.500017,600
Jul 04, 20224.74004.85004.74004.74004.740019,700
Jun 30, 20224.85005.00004.72004.86004.860074,200
Jun 29, 20224.86004.97004.85004.86004.860065,900
Jun 28, 20224.87004.93004.85004.88004.880033,000
Jun 27, 20224.60004.90004.60004.86004.8600522,000
Jun 24, 20224.55004.56004.50004.50004.500040,000
Jun 23, 20224.55004.62004.50004.54004.540082,700
Jun 22, 20224.62004.64004.51004.56004.560030,200
Jun 21, 20224.74004.80004.67004.75004.750039,800
Jun 20, 20224.98004.98004.57004.65004.650039,700
Jun 17, 20224.46004.69004.46004.61004.6100166,100
Jun 16, 20224.67004.70004.60004.62004.6200165,600
Jun 15, 20224.81004.84004.65004.74004.740052,300
Jun 14, 20224.76004.76004.59004.66004.6600157,400
Jun 13, 20225.03005.03004.76004.79004.7900107,700
Jun 10, 20225.00005.10004.89005.08005.0800214,300
Jun 09, 20224.97004.97004.94004.95004.950014,700
Jun 08, 20224.95005.06004.90004.98004.980075,200
Jun 07, 20224.92004.94004.83004.91004.910068,900
Jun 06, 20224.97005.04004.92004.92004.920035,100
Jun 03, 20224.99005.10004.91005.06005.0600122,000
Jun 02, 20224.82005.00004.82004.97004.970017,300
Jun 01, 20225.00005.00004.90004.90004.9000115,400
May 31, 20225.06005.13004.94005.02005.020032,100
May 30, 20224.94005.03004.90004.91004.910049,800
May 27, 20224.82004.91004.80004.89004.890052,600
May 26, 20224.73004.81004.69004.80004.800039,700
May 25, 20224.92004.92004.69004.74004.740089,500
May 24, 20225.09005.09004.91004.91004.910024,900
May 20, 20225.15005.16004.97004.99004.990057,200
May 19, 20225.34005.34005.05005.12005.1200131,000
May 18, 20225.18005.46005.06005.37005.3700186,800
May 17, 20225.16005.22005.15005.16005.160029,700
May 16, 20225.06005.17005.05005.14005.140025,500
May 13, 20224.99005.06004.98005.05005.050027,500
May 12, 20224.90005.10004.86004.96004.960083,700
May 11, 20224.95004.95004.87004.93004.930062,700
May 10, 20224.71004.93004.71004.91004.9100560,100
May 09, 20224.75004.77004.65004.71004.710025,300
May 06, 20224.70004.85004.68004.82004.820033,800
May 05, 20224.89004.93004.75004.81004.810021,800
May 04, 20224.72004.96004.50004.91004.910018,800
May 03, 20224.75004.81004.73004.74004.740016,500
May 02, 20224.76004.80004.67004.73004.730056,400
Apr 29, 20224.91004.93004.76004.77004.770021,300
Apr 28, 20224.88004.97004.84004.91004.910033,700
Apr 27, 20224.93004.93004.83004.89004.890064,200
Apr 26, 20224.99005.03004.91004.94004.940041,400
Apr 25, 20224.91005.03004.89005.00005.000043,600
Apr 22, 20225.05005.06004.95004.98004.980084,900
Apr 21, 20225.17005.17005.06005.07005.070038,800
Apr 20, 20225.25005.26005.11005.11005.110053,200
Apr 19, 20225.25005.29005.18005.21005.210023,500
Apr 18, 20225.30005.31005.22005.29005.290066,600
Apr 14, 20225.24005.34005.13005.34005.340092,500
Apr 13, 20225.22005.27005.15005.20005.200042,800
Apr 12, 20225.29005.32005.21005.23005.230023,200
Apr 11, 20225.30005.42005.28005.28005.280083,900
Apr 08, 20225.35005.37005.31005.31005.31008,300
Apr 07, 20225.46005.46005.30005.30005.3000268,500
Apr 06, 20225.39005.45005.36005.40005.400030,300
Apr 05, 20225.32005.40005.32005.37005.370034,700
Apr 04, 20225.35005.43005.30005.35005.350082,400
Apr 01, 20225.34005.40005.32005.36005.3600105,400
Mar 31, 20225.30005.38005.30005.36005.3600108,600
Mar 30, 20225.39005.43005.30005.31005.310073,900
Mar 29, 20225.18005.45005.14005.45005.450095,400
Mar 28, 20225.21005.26005.15005.22005.220041,600
Mar 25, 20225.10005.25005.10005.18005.180060,300
Mar 24, 20225.34005.34005.20005.25005.250016,100
Mar 23, 20225.31005.38005.26005.34005.340021,200
Mar 22, 20225.23005.26005.18005.20005.200071,600
Mar 21, 20225.21005.38005.20005.20005.200076,100
Mar 18, 20225.19005.47005.19005.24005.240034,100
Mar 17, 20225.11005.26005.11005.23005.230069,600
Mar 16, 20225.19005.22005.10005.13005.130031,200
Mar 15, 20225.09005.16005.00005.12005.120054,600
Mar 14, 20225.17005.20005.05005.11005.1100122,100
Mar 11, 20225.20005.25005.16005.16005.160038,400
Mar 10, 20225.49005.49005.22005.24005.2400119,500
Mar 09, 20225.41005.53005.40005.49005.490071,500
Mar 08, 20225.60005.65005.46005.60005.6000109,300
Mar 07, 20225.37005.67005.33005.56005.5600167,800
Mar 04, 20225.37005.37005.15005.19005.1900131,100
Mar 03, 20225.31005.50005.26005.40005.400074,200
Mar 02, 20225.35005.41005.29005.35005.350070,800
Mar 01, 20225.39005.59005.31005.36005.360056,300
Feb 28, 20225.39005.54005.39005.47005.470097,600
Feb 25, 20225.26005.44005.26005.44005.440059,100
Feb 24, 20225.17005.32005.10005.29005.290080,300
Feb 23, 20225.35005.41005.30005.30005.300035,100
Feb 22, 20225.54005.55005.32005.37005.370053,200
Feb 18, 20225.45005.66005.45005.51005.5100131,000
Feb 17, 20225.62005.63005.48005.56005.5600106,700
Feb 16, 20225.37005.67005.37005.62005.6200113,500
Feb 15, 20225.30005.45005.15005.33005.3300286,900
Feb 14, 20225.48005.60005.34005.35005.3500107,800
Feb 11, 20224.97005.65004.97005.61005.6100324,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...