Toronto - Free Realtime Quote CAD

Computer Modelling Group Ltd. (CMG.TO)

7.98
-0.03
(-0.37%)
As of 3:13:25 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20258.108.107.887.987.9853,519
May 8, 20258.038.117.938.018.01145,700
May 7, 20257.908.037.857.967.9679,600
May 6, 20257.897.957.727.957.9593,200
May 5, 20258.068.077.787.837.8386,900
May 2, 20257.988.117.958.118.1168,000
May 1, 20257.997.997.887.887.8848,200
Apr 30, 20257.847.967.777.957.95151,900
Apr 29, 20257.897.937.837.887.8843,800
Apr 28, 20257.988.017.867.897.8965,700
Apr 25, 20257.807.997.727.997.99101,400
Apr 24, 20257.547.837.517.817.81140,400
Apr 23, 20257.697.697.437.517.51130,500
Apr 22, 20257.507.627.487.587.58132,500
Apr 21, 20257.457.527.377.527.5290,000
Apr 17, 20257.457.587.437.497.49201,100
Apr 16, 20257.367.507.367.447.44167,700
Apr 15, 20257.367.497.317.427.4273,800
Apr 14, 20257.347.497.187.387.38127,900
Apr 11, 20256.917.176.897.177.17168,700
Apr 10, 20257.347.346.756.926.92204,100
Apr 9, 20256.797.406.797.397.39284,300
Apr 8, 20257.277.376.716.756.75293,300
Apr 7, 20257.217.557.027.097.09322,400
Apr 4, 20257.707.807.447.547.54284,700
Apr 3, 20257.908.057.817.847.84121,900
Apr 2, 20257.958.127.958.088.08108,400
Apr 1, 20258.028.077.908.018.01176,100
Mar 31, 20257.908.277.858.068.06228,700
Mar 28, 20258.018.087.908.008.00177,300
Mar 27, 20258.008.047.947.987.9878,400
Mar 26, 20258.088.147.988.028.0285,400
Mar 25, 20258.048.137.978.068.06112,600
Mar 24, 20258.018.077.958.008.0065,800
Mar 21, 20257.917.987.837.907.90149,600
Mar 20, 20257.938.017.777.947.94302,400
Mar 19, 20257.738.037.707.957.95132,000
Mar 18, 20257.677.727.607.667.6684,100
Mar 17, 20257.557.747.507.657.65135,800
Mar 14, 20257.367.647.367.647.64199,500
Mar 13, 20257.327.417.047.417.41271,200
Mar 12, 20257.397.507.327.407.40203,300
Mar 11, 20257.237.427.177.347.34241,200
Mar 10, 20257.707.717.187.247.24538,300
Mar 7, 20257.817.897.667.777.77312,200
Mar 6, 2025 0.05 Dividend
Mar 6, 20257.917.967.787.847.84144,300
Mar 5, 20258.058.107.877.927.87146,800
Mar 4, 20257.958.227.838.088.03366,500
Mar 3, 20258.008.217.998.058.00231,000
Feb 28, 20257.908.147.908.118.06387,300
Feb 27, 20258.228.227.827.877.82163,200
Feb 26, 20258.058.408.058.098.04196,500
Feb 25, 20258.328.388.048.068.01111,100
Feb 24, 20258.358.378.238.318.26201,900
Feb 21, 20258.508.558.308.378.32329,800
Feb 20, 20258.508.628.468.578.52233,700
Feb 19, 20258.408.608.308.548.49393,400
Feb 18, 20258.608.678.258.428.37318,600
Feb 14, 20258.868.998.548.558.50347,200
Feb 13, 20259.179.178.678.858.79839,200
Feb 12, 20259.859.858.759.129.061,375,900
Feb 11, 202510.5710.8910.4110.6010.5371,500
Feb 10, 202510.6410.9610.6410.8910.8294,200
Feb 7, 202510.8210.8610.5810.6810.6175,000
Feb 6, 202510.8310.8310.5210.7710.7092,500
Feb 5, 202510.4010.7310.3010.7110.64119,800
Feb 4, 202510.1610.4410.1410.3610.29188,000
Feb 3, 202510.3810.4010.1210.3110.24171,200
Jan 31, 202510.4910.4910.2510.3310.26319,200
Jan 30, 202510.3810.4810.3010.4310.36110,800
Jan 29, 202510.3610.3810.2410.3610.2946,100
Jan 28, 202510.3610.4710.2210.3810.3192,200
Jan 27, 202510.1610.2710.1110.2710.21177,400
Jan 24, 202510.2110.3110.1610.2510.19166,300
Jan 23, 202510.1910.3010.1410.2510.19265,100
Jan 22, 202510.4110.4110.1910.2510.19458,900
Jan 21, 202510.5010.5010.1610.3110.24114,000
Jan 20, 202510.3410.6110.3410.4910.4271,400
Jan 17, 202510.3410.5810.1610.4710.40204,400
Jan 16, 202510.2610.3510.1510.2810.2282,000
Jan 15, 202510.2010.4310.2010.3310.2679,400
Jan 14, 202510.2210.2210.1410.2010.14119,500
Jan 13, 202510.2210.2610.1510.2310.17199,900
Jan 10, 202510.1510.4110.1510.2410.18175,000
Jan 9, 202510.5410.5410.3510.3910.3232,500
Jan 8, 202510.3510.5210.2010.4910.42131,900
Jan 7, 202510.4910.5010.3110.3510.2893,800
Jan 6, 202510.8410.8410.3310.4310.36221,100
Jan 3, 202510.5010.6710.4610.6410.57103,600
Jan 2, 202510.7910.8210.5410.5710.5070,500
Dec 31, 202410.6110.7710.5910.6510.5882,400
Dec 30, 202410.4410.7010.3210.6110.54109,900
Dec 27, 202410.5510.6910.5010.5110.4476,900
Dec 24, 202410.5310.6310.5010.5310.4649,600
Dec 23, 202410.5310.6510.4110.5110.44154,900
Dec 20, 202410.5510.6610.4010.4010.33106,700
Dec 19, 202410.7410.7910.6210.6710.60166,300
Dec 18, 202410.9011.0610.6910.7110.64344,900
Dec 17, 202410.8210.9410.7710.9010.83147,200
Dec 16, 202410.9010.9810.7110.8910.82147,200
Dec 13, 202410.7611.0410.7410.8610.79124,100
Dec 12, 202410.8111.0710.5310.8910.82180,900
Dec 11, 202410.9410.9910.6710.7910.72250,800
Dec 10, 202410.9511.2210.9310.9310.86278,100
Dec 9, 202411.1511.2010.9510.9510.88110,700
Dec 6, 202411.2611.5011.0511.0811.01151,800
Dec 5, 2024 0.05 Dividend
Dec 5, 202411.2911.2911.1311.2311.16135,200
Dec 4, 202411.0311.4810.9711.3411.22251,700
Dec 3, 202411.2011.2310.9610.9810.86308,300
Dec 2, 202410.4511.5710.4511.1411.021,012,500
Nov 29, 202410.2610.3610.2310.2610.1550,700
Nov 28, 202410.4310.4410.2510.2810.17122,300
Nov 27, 202410.4610.5010.1910.3510.24305,600
Nov 26, 202410.2410.5510.2410.4010.29407,100
Nov 25, 202410.5710.5710.1610.3510.24455,400
Nov 22, 202410.1510.5210.0810.4710.36206,900
Nov 21, 202410.1810.4010.0910.2210.11233,300
Nov 20, 20249.9510.209.9510.069.95180,600
Nov 19, 202410.2110.219.8210.079.96186,300
Nov 18, 20249.6610.269.6010.1310.021,140,300
Nov 15, 202410.0310.239.679.739.63371,400
Nov 14, 202410.7710.8610.0010.1110.00552,300
Nov 13, 202411.2411.5610.8310.8910.77708,200
Nov 12, 202411.9012.1411.7411.8211.69115,000
Nov 11, 202412.4512.4612.0612.0911.9668,900
Nov 8, 202412.0512.4512.0512.4312.3081,000
Nov 7, 202412.4212.4212.0012.0211.89150,500
Nov 6, 202411.8012.5011.8012.4512.32170,500
Nov 5, 202411.7912.1611.4111.6811.56250,400
Nov 4, 202411.5811.9111.5811.9111.78107,500
Nov 1, 202411.3411.7011.3411.7011.57134,600
Oct 31, 202411.5211.6611.4211.4411.3299,300
Oct 30, 202411.6011.8611.5811.6111.4992,800
Oct 29, 202411.6811.9611.5211.5811.46183,200
Oct 28, 202412.0612.1711.8811.8811.7552,200
Oct 25, 202411.8212.1011.8212.0311.9060,800
Oct 24, 202411.7011.8911.6711.8211.69133,400
Oct 23, 202412.1412.3211.7311.7311.6057,800
Oct 22, 202412.1712.2412.0212.1412.01289,100
Oct 21, 202412.0212.3411.8212.1712.04111,300
Oct 18, 202412.0112.1411.8812.0111.88122,600
Oct 17, 202411.9112.1011.7812.0711.9498,000
Oct 16, 202412.0312.1311.8811.9011.7772,000
Oct 15, 202411.9012.0411.7211.9811.85119,600
Oct 11, 202411.8712.1011.8412.0511.92119,900
Oct 10, 202411.8511.9511.7911.8911.7654,900
Oct 9, 202411.7311.9511.6211.8611.7367,200
Oct 8, 202411.9212.0511.6511.7411.61125,200
Oct 7, 202411.7512.0311.7311.9511.82147,400
Oct 4, 202411.3911.9511.3711.7511.62173,000
Oct 3, 202411.0011.5110.9111.4111.29138,600
Oct 2, 202411.1711.2410.9911.1211.00144,800
Oct 1, 202411.3311.3310.9911.1110.9947,100
Sep 30, 202411.1111.3811.1011.3711.25167,900
Sep 27, 202411.4511.5011.0411.1211.0036,100
Sep 26, 202411.3311.5311.2611.3311.21104,100
Sep 25, 202411.6611.6611.3911.4111.2949,800
Sep 24, 202411.4911.7611.4811.6011.48123,800
Sep 23, 202411.5911.6511.3711.4211.3039,900
Sep 20, 202411.7111.7411.3711.6111.49190,300
Sep 19, 202411.7211.7611.5111.7111.58132,500
Sep 18, 202411.8011.9411.5211.5511.4367,500
Sep 17, 202411.6511.8411.4711.8411.71123,600
Sep 16, 202411.6911.7511.5311.6211.5067,200
Sep 13, 202411.8011.9311.7011.7111.5892,400
Sep 12, 202411.7811.9211.5011.8311.7096,600
Sep 11, 202411.4011.7210.9511.7211.59237,600
Sep 10, 202411.8411.8411.1811.4111.29227,800
Sep 9, 202411.7211.9111.6311.6411.5276,100
Sep 6, 202412.0512.0611.4611.6711.5587,000
Sep 5, 2024 0.05 Dividend
Sep 5, 202412.1712.1711.8512.0011.87140,600
Sep 4, 202412.5612.5612.0712.1311.95227,700
Sep 3, 202412.6912.8512.4812.7112.52272,500
Aug 30, 202412.5712.8012.5312.7412.55216,200
Aug 29, 202412.6612.8412.6212.6512.46117,300
Aug 28, 202412.2212.6512.2212.5512.36242,100
Aug 27, 202412.3712.4812.1012.2712.09233,700
Aug 26, 202412.7012.7412.3712.4112.23108,800
Aug 23, 202412.6612.7812.5512.6212.43105,900
Aug 22, 202412.8212.8212.5312.6112.42136,100
Aug 21, 202412.4112.7612.3712.7012.51306,400
Aug 20, 202412.6412.6512.3812.4112.2386,100
Aug 19, 202412.7912.7912.5812.6412.4558,000
Aug 16, 202413.0513.0512.5312.7312.54103,200
Aug 15, 202412.8513.1312.8312.9912.80257,800
Aug 14, 202413.1513.1512.7512.8512.66109,300
Aug 13, 202413.1213.1212.6713.0412.8580,000
Aug 12, 202412.9113.3112.7913.0112.8250,900
Aug 9, 202412.5612.9812.2312.8612.67118,600
Aug 8, 202413.3013.3012.2412.5412.35198,900
Aug 7, 202413.4413.8613.2413.3013.10236,200
Aug 6, 202412.9113.9112.9013.7813.58153,500
Aug 2, 202414.6014.6513.5313.7713.57142,800
Aug 1, 202414.1114.6313.9314.5714.35135,800
Jul 31, 202413.6513.9413.4613.8613.6692,400
Jul 30, 202413.8813.9113.6313.6413.4454,000
Jul 29, 202414.1914.2113.8413.8813.6755,600
Jul 26, 202414.0014.1713.8514.1713.9644,200
Jul 25, 202414.0814.0813.7814.0013.7959,600
Jul 24, 202414.4514.7313.9714.0813.87149,700
Jul 23, 202414.2814.4814.0914.4214.2186,800
Jul 22, 202414.0714.3314.0714.3314.1248,700
Jul 19, 202414.1814.2013.9814.0413.8333,800
Jul 18, 202414.2114.3113.9314.0213.81137,700
Jul 17, 202413.6914.0913.6314.0313.82124,000
Jul 16, 202413.6514.0513.6513.8913.6859,700
Jul 15, 202414.3014.3013.7413.7413.5461,100
Jul 12, 202414.0114.4214.0114.1513.94193,500
Jul 11, 202414.1814.5314.1114.1413.93170,300
Jul 10, 202414.0314.1713.9914.1713.9673,900
Jul 9, 202413.9514.1913.7814.1513.9483,000
Jul 8, 202413.5113.9613.5113.9513.74126,900
Jul 5, 202413.8613.9013.5313.6313.4386,600
Jul 4, 202413.8014.1113.5914.0313.8262,700
Jul 3, 202413.4813.8313.4713.7513.55134,400
Jul 2, 202413.1813.4213.1013.4013.2065,400
Jun 28, 202412.9613.2012.9213.1913.0034,100
Jun 27, 202412.6913.0912.6913.0612.8776,200
Jun 26, 202412.8712.8712.5912.6212.4366,400
Jun 25, 202412.6512.9412.5212.8612.67180,600
Jun 24, 202412.5812.9512.5112.5512.36110,800
Jun 21, 202412.6412.7612.4512.6812.49246,800
Jun 20, 202412.7312.9112.6012.7412.55117,300
Jun 19, 202412.6012.6412.4612.5712.3833,500
Jun 18, 202412.8412.9412.5812.5812.3965,200
Jun 17, 202413.0013.1112.8012.8212.63113,100
Jun 14, 202412.9013.0512.7812.9612.7790,700
Jun 13, 202412.7712.9812.6512.9012.7164,600
Jun 12, 202412.9613.0212.7012.8012.6140,300
Jun 11, 202412.7913.0312.7812.8212.6350,100
Jun 10, 202413.0113.0712.7112.9312.7438,100
Jun 7, 202412.6513.0012.5812.9212.73154,000
Jun 6, 2024 0.05 Dividend
Jun 6, 202413.5013.7512.7712.8312.64166,400
Jun 5, 202413.2113.5013.1213.4113.1685,600
Jun 4, 202412.9513.2812.7413.1512.91168,000
Jun 3, 202413.5013.5012.8112.9312.69163,700
May 31, 202412.7813.5012.5613.5013.251,089,400
May 30, 202412.9012.9912.7212.7512.51113,400
May 29, 202412.8912.9612.7212.8212.58158,100
May 28, 202412.6413.0312.6212.8112.57273,700
May 27, 202412.4012.7512.0812.6312.40294,600
May 24, 202411.2912.5211.2912.4112.18315,900
May 23, 202410.0611.579.5911.3111.10256,600
May 22, 202410.6610.9110.5410.6610.46133,500
May 21, 202410.8611.1010.5910.6610.46143,400
May 17, 202410.8811.0310.8810.9810.7844,300
May 16, 202410.8711.0510.8710.9310.7330,700
May 15, 202410.7610.9410.6610.7910.5953,800
May 14, 202411.0811.1110.8310.8410.6452,600
May 13, 202411.1011.1010.9711.0610.8633,700
May 10, 202411.1111.2311.0011.1010.9070,700
May 9, 202411.3611.4511.1211.2010.9992,800

Related Tickers

ENGH.TO Enghouse Systems Limited
25.85
-1.37%
 
LMN.V Lumine Group Inc.
48.11
+0.23%
 
DCBO.TO Docebo Inc.
36.77
-17.47%
 
DSG.TO The Descartes Systems Group Inc.
149.92
-0.94%
 
CER.L Cerillion Plc
1,685.00
-6.91%
 
OTEX.TO Open Text Corporation
37.76
-0.97%
 
BLN.TO Blackline Safety Corp.
6.60
-1.57%
 
DND.TO Dye & Durham Limited
9.38
-1.37%
 
IMP.TO Intermap Technologies Corporation
2.1500
+3.37%
 
CSU.TO Constellation Software Inc.
5,087.98
-1.81%