Computer Modelling Group Ltd. (CMG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 6.10 | 6.10 | 5.97 | 5.99 | 5.99 | 29,740 |
| Jan 25, 2023 | 6.15 | 6.15 | 5.95 | 6.03 | 6.03 | 41,200 |
| Jan 24, 2023 | 6.50 | 6.50 | 6.14 | 6.14 | 6.14 | 29,000 |
| Jan 23, 2023 | 6.05 | 6.94 | 6.04 | 6.63 | 6.63 | 118,300 |
| Jan 20, 2023 | 5.96 | 6.10 | 5.90 | 6.10 | 6.10 | 143,200 |
| Jan 19, 2023 | 5.79 | 5.93 | 5.72 | 5.90 | 5.90 | 69,200 |
| Jan 18, 2023 | 5.82 | 5.95 | 5.80 | 5.84 | 5.84 | 64,800 |
| Jan 17, 2023 | 5.82 | 5.89 | 5.80 | 5.84 | 5.84 | 10,800 |
| Jan 16, 2023 | 5.91 | 5.91 | 5.71 | 5.82 | 5.82 | 12,100 |
| Jan 13, 2023 | 5.76 | 5.90 | 5.75 | 5.88 | 5.88 | 12,100 |
| Jan 12, 2023 | 5.91 | 5.95 | 5.83 | 5.88 | 5.88 | 4,600 |
| Jan 11, 2023 | 6.00 | 6.00 | 5.83 | 5.91 | 5.91 | 20,800 |
| Jan 10, 2023 | 5.87 | 5.94 | 5.87 | 5.93 | 5.93 | 15,600 |
| Jan 09, 2023 | 5.63 | 5.94 | 5.63 | 5.83 | 5.83 | 19,200 |
| Jan 06, 2023 | 5.73 | 5.93 | 5.73 | 5.89 | 5.89 | 57,000 |
| Jan 05, 2023 | 5.78 | 5.85 | 5.71 | 5.78 | 5.78 | 23,100 |
| Jan 04, 2023 | 5.55 | 5.81 | 5.55 | 5.81 | 5.81 | 9,100 |
| Jan 03, 2023 | 5.90 | 5.90 | 5.59 | 5.59 | 5.59 | 28,700 |
| Dec 30, 2022 | 5.77 | 5.92 | 5.77 | 5.83 | 5.83 | 19,400 |
| Dec 29, 2022 | 5.69 | 5.77 | 5.69 | 5.72 | 5.72 | 17,800 |
| Dec 28, 2022 | 5.69 | 5.84 | 5.65 | 5.66 | 5.66 | 28,900 |
| Dec 23, 2022 | 5.75 | 5.79 | 5.62 | 5.66 | 5.66 | 23,600 |
| Dec 22, 2022 | 5.88 | 5.97 | 5.75 | 5.76 | 5.76 | 21,300 |
| Dec 21, 2022 | 5.86 | 5.94 | 5.71 | 5.94 | 5.94 | 53,100 |
| Dec 20, 2022 | 5.63 | 5.82 | 5.57 | 5.72 | 5.72 | 76,600 |
| Dec 19, 2022 | 5.65 | 5.85 | 5.53 | 5.66 | 5.66 | 70,000 |
| Dec 16, 2022 | 5.71 | 5.86 | 5.68 | 5.70 | 5.70 | 122,700 |
| Dec 15, 2022 | 5.91 | 5.95 | 5.51 | 5.93 | 5.93 | 60,600 |
| Dec 14, 2022 | 5.65 | 5.95 | 5.63 | 5.93 | 5.93 | 9,300 |
| Dec 13, 2022 | 6.04 | 6.04 | 5.65 | 5.68 | 5.68 | 31,900 |
| Dec 12, 2022 | 5.61 | 6.03 | 5.61 | 5.99 | 5.99 | 38,400 |
| Dec 09, 2022 | 5.84 | 5.86 | 5.66 | 5.78 | 5.78 | 32,200 |
| Dec 08, 2022 | 5.74 | 5.90 | 5.72 | 5.87 | 5.87 | 31,500 |
| Dec 07, 2022 | 5.73 | 5.89 | 5.73 | 5.78 | 5.78 | 24,800 |
| Dec 06, 2022 | 5.85 | 5.88 | 5.65 | 5.65 | 5.65 | 31,400 |
| Dec 05, 2022 | 6.05 | 6.05 | 5.85 | 5.88 | 5.88 | 32,400 |
| Dec 02, 2022 | 6.06 | 6.10 | 5.94 | 6.06 | 6.06 | 32,300 |
| Dec 01, 2022 | 6.14 | 6.15 | 6.00 | 6.00 | 6.00 | 24,800 |
| Nov 30, 2022 | 6.10 | 6.16 | 6.03 | 6.04 | 6.04 | 32,500 |
| Nov 29, 2022 | 6.03 | 6.10 | 5.89 | 6.00 | 6.00 | 59,900 |
| Nov 28, 2022 | 5.89 | 6.13 | 5.88 | 5.99 | 5.99 | 70,900 |
| Nov 25, 2022 | 5.36 | 5.90 | 5.36 | 5.89 | 5.89 | 91,900 |
| Nov 24, 2022 | 5.48 | 5.57 | 5.48 | 5.53 | 5.53 | 33,900 |
| Nov 23, 2022 | 5.24 | 5.49 | 5.24 | 5.48 | 5.48 | 30,800 |
| Nov 22, 2022 | 4.94 | 5.25 | 4.94 | 5.25 | 5.25 | 62,200 |
| Nov 21, 2022 | 5.06 | 5.12 | 4.94 | 4.97 | 4.97 | 36,000 |
| Nov 18, 2022 | 5.15 | 5.27 | 5.10 | 5.10 | 5.10 | 58,500 |
| Nov 17, 2022 | 5.12 | 5.31 | 5.10 | 5.11 | 5.11 | 70,800 |
| Nov 16, 2022 | 5.26 | 5.30 | 5.14 | 5.14 | 5.14 | 34,900 |
| Nov 15, 2022 | 5.36 | 5.45 | 5.08 | 5.32 | 5.32 | 19,600 |
| Nov 14, 2022 | 5.58 | 5.58 | 5.37 | 5.37 | 5.37 | 51,000 |
| Nov 11, 2022 | 5.51 | 5.72 | 5.44 | 5.45 | 5.45 | 43,800 |
| Nov 10, 2022 | 5.24 | 5.51 | 5.24 | 5.51 | 5.51 | 59,700 |
| Nov 09, 2022 | 5.25 | 5.28 | 5.14 | 5.21 | 5.21 | 38,500 |
| Nov 08, 2022 | 5.28 | 5.31 | 5.20 | 5.24 | 5.24 | 18,500 |
| Nov 07, 2022 | 5.25 | 5.38 | 5.25 | 5.25 | 5.25 | 17,100 |
| Nov 04, 2022 | 5.27 | 5.33 | 5.24 | 5.29 | 5.29 | 10,900 |
| Nov 03, 2022 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | 31,500 |
| Nov 02, 2022 | 5.33 | 5.38 | 5.25 | 5.32 | 5.32 | 9,500 |
| Nov 01, 2022 | 5.38 | 5.38 | 5.20 | 5.29 | 5.29 | 30,200 |
| Oct 31, 2022 | 5.16 | 5.40 | 5.15 | 5.40 | 5.40 | 63,100 |
| Oct 28, 2022 | 5.11 | 5.22 | 5.09 | 5.21 | 5.21 | 21,000 |
| Oct 27, 2022 | 5.10 | 5.21 | 5.10 | 5.16 | 5.16 | 8,400 |
| Oct 26, 2022 | 5.01 | 5.13 | 5.00 | 5.09 | 5.09 | 21,300 |
| Oct 25, 2022 | 4.99 | 5.08 | 4.99 | 5.03 | 5.03 | 26,000 |
| Oct 24, 2022 | 5.07 | 5.10 | 4.97 | 4.97 | 4.97 | 4,100 |
| Oct 21, 2022 | 4.85 | 5.07 | 4.82 | 5.03 | 5.03 | 39,900 |
| Oct 20, 2022 | 4.93 | 4.95 | 4.87 | 4.90 | 4.90 | 8,700 |
| Oct 19, 2022 | 4.94 | 4.97 | 4.85 | 4.89 | 4.89 | 12,900 |
| Oct 18, 2022 | 5.03 | 5.06 | 4.96 | 4.97 | 4.97 | 18,900 |
| Oct 17, 2022 | 4.99 | 5.17 | 4.97 | 5.08 | 5.08 | 56,600 |
| Oct 14, 2022 | 4.96 | 5.00 | 4.90 | 4.90 | 4.90 | 28,800 |
| Oct 13, 2022 | 4.90 | 5.06 | 4.86 | 5.00 | 5.00 | 33,300 |
| Oct 12, 2022 | 4.80 | 4.93 | 4.80 | 4.91 | 4.91 | 162,000 |
| Oct 11, 2022 | 4.91 | 4.93 | 4.72 | 4.78 | 4.78 | 87,800 |
| Oct 07, 2022 | 5.05 | 5.14 | 5.00 | 5.05 | 5.05 | 52,400 |
| Oct 06, 2022 | 5.13 | 5.13 | 4.90 | 5.11 | 5.11 | 53,400 |
| Oct 05, 2022 | 5.30 | 5.30 | 5.15 | 5.16 | 5.16 | 23,700 |
| Oct 04, 2022 | 5.24 | 5.32 | 5.21 | 5.27 | 5.27 | 30,700 |
| Oct 03, 2022 | 5.19 | 5.25 | 5.05 | 5.16 | 5.16 | 31,000 |
| Sept 30, 2022 | 5.34 | 5.36 | 5.03 | 5.08 | 5.08 | 45,700 |
| Sept 29, 2022 | 5.23 | 5.41 | 5.23 | 5.34 | 5.34 | 65,000 |
| Sept 28, 2022 | 5.29 | 5.44 | 5.26 | 5.36 | 5.36 | 79,500 |
| Sept 27, 2022 | 5.13 | 5.40 | 5.12 | 5.31 | 5.31 | 105,400 |
| Sept 26, 2022 | 4.98 | 5.12 | 4.93 | 5.12 | 5.12 | 62,800 |
| Sept 23, 2022 | 5.00 | 5.10 | 4.97 | 5.00 | 5.00 | 66,000 |
| Sept 22, 2022 | 5.02 | 5.18 | 5.02 | 5.11 | 5.11 | 58,300 |
| Sept 21, 2022 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | 51,900 |
| Sept 20, 2022 | 4.78 | 4.96 | 4.78 | 4.95 | 4.95 | 50,000 |
| Sept 19, 2022 | 4.88 | 4.98 | 4.80 | 4.80 | 4.80 | 24,900 |
| Sept 16, 2022 | 4.65 | 4.95 | 4.65 | 4.90 | 4.90 | 70,600 |
| Sept 15, 2022 | 4.69 | 4.76 | 4.69 | 4.73 | 4.73 | 15,600 |
| Sept 14, 2022 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 13,200 |
| Sept 13, 2022 | 4.74 | 4.74 | 4.61 | 4.66 | 4.66 | 86,900 |
| Sept 12, 2022 | 4.73 | 4.76 | 4.63 | 4.63 | 4.63 | 14,300 |
| Sept 09, 2022 | 4.75 | 4.78 | 4.65 | 4.72 | 4.72 | 53,400 |
| Sept 08, 2022 | 4.50 | 4.62 | 4.47 | 4.62 | 4.62 | 49,900 |
| Sept 07, 2022 | 4.62 | 4.63 | 4.48 | 4.49 | 4.49 | 30,600 |
| Sept 06, 2022 | 4.60 | 4.72 | 4.58 | 4.71 | 4.71 | 41,900 |
| Sept 02, 2022 | 4.60 | 4.79 | 4.60 | 4.66 | 4.66 | 21,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
