Computer Modelling Group Ltd. CMG
TSX · Canada · Technology Services
CAD 4.24+0.13 (+3.16%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.24 | +3.16% | CAD 4.03 | CAD 4.26 | CAD 4.03 | 139.36K |
| 2026-09-30 | CAD 4.11 | +1.73% | CAD 4.00 | CAD 4.17 | CAD 4.00 | 253.30K |
| 2026-09-29 | CAD 4.04 | +1.76% | CAD 3.97 | CAD 4.05 | CAD 3.97 | 284.40K |
| 2026-09-28 | CAD 3.97 | -2.22% | CAD 4.11 | CAD 4.11 | CAD 3.97 | 86.10K |
| 2026-09-25 | CAD 4.06 | +1.50% | CAD 4.08 | CAD 4.08 | CAD 3.99 | 64.70K |
| 2026-09-24 | CAD 4.00 | -4.53% | CAD 4.17 | CAD 4.19 | CAD 3.99 | 181.60K |
| 2026-09-23 | CAD 4.19 | +7.99% | CAD 3.88 | CAD 4.27 | CAD 3.86 | 276.10K |
| 2026-09-22 | CAD 3.88 | -0.26% | CAD 3.92 | CAD 3.95 | CAD 3.77 | 247.80K |
| 2026-09-21 | CAD 3.89 | -2.75% | CAD 4.00 | CAD 4.00 | CAD 3.86 | 166.50K |
| 2026-09-18 | CAD 4.00 | +4.44% | CAD 3.94 | CAD 4.08 | CAD 3.89 | 382.30K |
| 2026-09-17 | CAD 3.83 | -1.29% | CAD 3.85 | CAD 3.92 | CAD 3.80 | 102.20K |
| 2026-09-16 | CAD 3.88 | +0.26% | CAD 3.88 | CAD 3.92 | CAD 3.85 | 135.80K |
| 2026-09-15 | CAD 3.87 | 0.00% | CAD 3.85 | CAD 3.90 | CAD 3.79 | 84.60K |
| 2026-09-14 | CAD 3.87 | +1.84% | CAD 3.86 | CAD 3.89 | CAD 3.79 | 47.10K |
| 2026-09-11 | CAD 3.80 | +0.53% | CAD 3.78 | CAD 3.85 | CAD 3.75 | 103.30K |
| 2026-09-10 | CAD 3.78 | +1.34% | CAD 3.71 | CAD 3.83 | CAD 3.71 | 101.80K |
| 2026-09-09 | CAD 3.73 | -0.53% | CAD 3.72 | CAD 3.73 | CAD 3.66 | 81.70K |
| 2026-09-08 | CAD 3.75 | -1.06% | CAD 3.78 | CAD 3.78 | CAD 3.65 | 184.40K |
| 2026-09-04 | CAD 3.79 | -2.32% | CAD 3.88 | CAD 3.88 | CAD 3.79 | 73.30K |
| 2026-09-03 | CAD 3.88 | +2.65% | CAD 3.80 | CAD 3.88 | CAD 3.79 | 65.00K |
| 2026-09-02 | CAD 3.78 | -2.83% | CAD 3.91 | CAD 3.94 | CAD 3.77 | 92.80K |
| 2026-09-01 | CAD 3.89 | -4.19% | CAD 4.02 | CAD 4.03 | CAD 3.86 | 191.80K |
| 2026-08-31 | CAD 4.06 | +1.50% | CAD 4.00 | CAD 4.08 | CAD 3.99 | 85.20K |
| 2026-08-28 | CAD 4.00 | -0.50% | CAD 4.05 | CAD 4.05 | CAD 4.00 | 45.20K |
| 2026-08-27 | CAD 4.02 | +1.52% | CAD 3.99 | CAD 4.17 | CAD 3.99 | 205.80K |
| 2026-08-26 | CAD 3.96 | +0.51% | CAD 3.95 | CAD 3.99 | CAD 3.93 | 75.40K |
| 2026-08-25 | CAD 3.94 | -0.25% | CAD 3.94 | CAD 4.01 | CAD 3.89 | 62.70K |
| 2026-08-24 | CAD 3.95 | -2.47% | CAD 4.05 | CAD 4.05 | CAD 3.94 | 75.10K |
| 2026-08-21 | CAD 4.05 | +3.32% | CAD 3.95 | CAD 4.09 | CAD 3.95 | 158.40K |
| 2026-08-20 | CAD 3.92 | +3.16% | CAD 3.80 | CAD 3.94 | CAD 3.78 | 648.90K |
| 2026-08-19 | CAD 3.80 | 0.00% | CAD 3.80 | CAD 3.86 | CAD 3.76 | 119.40K |
| 2026-08-18 | CAD 3.80 | -0.78% | CAD 3.78 | CAD 3.94 | CAD 3.78 | 122.10K |
| 2026-08-17 | CAD 3.83 | -1.03% | CAD 3.88 | CAD 3.89 | CAD 3.75 | 224.60K |
| 2026-08-14 | CAD 3.87 | -2.76% | CAD 3.95 | CAD 3.95 | CAD 3.85 | 122.00K |
| 2026-08-13 | CAD 3.98 | -0.50% | CAD 4.00 | CAD 4.06 | CAD 3.86 | 197.10K |
| 2026-08-12 | CAD 4.00 | +6.67% | CAD 3.95 | CAD 4.06 | CAD 3.69 | 395.80K |
| 2026-08-11 | CAD 3.75 | 0.00% | CAD 3.79 | CAD 3.81 | CAD 3.72 | 107.90K |
| 2026-08-10 | CAD 3.75 | -1.83% | CAD 3.78 | CAD 3.81 | CAD 3.75 | 39.30K |
| 2026-08-07 | CAD 3.82 | +0.53% | CAD 3.80 | CAD 3.84 | CAD 3.74 | 67.50K |
| 2026-08-06 | CAD 3.80 | +0.53% | CAD 3.85 | CAD 3.86 | CAD 3.72 | 135.30K |
| 2026-08-05 | CAD 3.78 | -4.06% | CAD 4.01 | CAD 4.01 | CAD 3.76 | 210.50K |
| 2026-08-04 | CAD 3.94 | +0.51% | CAD 3.94 | CAD 4.06 | CAD 3.94 | 82.30K |
| 2026-07-31 | CAD 3.92 | +2.35% | CAD 3.92 | CAD 3.93 | CAD 3.80 | 76.00K |
| 2026-07-30 | CAD 3.83 | -1.79% | CAD 3.90 | CAD 3.90 | CAD 3.77 | 106.50K |
| 2026-07-29 | CAD 3.90 | 0.00% | CAD 3.97 | CAD 3.97 | CAD 3.86 | 91.60K |
| 2026-07-28 | CAD 3.90 | +2.63% | CAD 3.80 | CAD 3.92 | CAD 3.79 | 108.80K |
| 2026-07-27 | CAD 3.80 | +4.11% | CAD 3.70 | CAD 3.81 | CAD 3.68 | 58.50K |
| 2026-07-24 | CAD 3.65 | +1.96% | CAD 3.57 | CAD 3.69 | CAD 3.57 | 51.30K |
| 2026-07-23 | CAD 3.58 | -2.45% | CAD 3.70 | CAD 3.79 | CAD 3.57 | 95.80K |
| 2026-07-22 | CAD 3.67 | -4.68% | CAD 3.81 | CAD 3.90 | CAD 3.66 | 161.90K |
| 2026-07-21 | CAD 3.85 | +0.52% | CAD 3.90 | CAD 3.94 | CAD 3.79 | 190.70K |
| 2026-07-20 | CAD 3.83 | +1.86% | CAD 3.80 | CAD 3.87 | CAD 3.73 | 68.10K |
| 2026-07-17 | CAD 3.76 | -1.31% | CAD 3.73 | CAD 3.89 | CAD 3.71 | 119.90K |
| 2026-07-16 | CAD 3.81 | +1.33% | CAD 3.75 | CAD 3.83 | CAD 3.71 | 120.30K |
| 2026-07-15 | CAD 3.76 | +0.27% | CAD 3.74 | CAD 3.81 | CAD 3.71 | 123.10K |
| 2026-07-14 | CAD 3.75 | -3.85% | CAD 3.89 | CAD 3.89 | CAD 3.71 | 127.30K |
| 2026-07-13 | CAD 3.90 | -0.76% | CAD 3.93 | CAD 4.01 | CAD 3.90 | 152.80K |
| 2026-07-10 | CAD 3.93 | +1.03% | CAD 3.90 | CAD 3.98 | CAD 3.86 | 103.00K |
| 2026-07-09 | CAD 3.89 | +2.91% | CAD 3.78 | CAD 3.91 | CAD 3.75 | 115.10K |
| 2026-07-08 | CAD 3.78 | +2.16% | CAD 3.70 | CAD 3.80 | CAD 3.64 | 173.40K |
| 2026-07-07 | CAD 3.70 | 0.00% | CAD 3.70 | CAD 3.78 | CAD 3.65 | 103.40K |
| 2026-07-06 | CAD 3.70 | +0.27% | CAD 3.70 | CAD 3.79 | CAD 3.65 | 155.90K |
| 2026-07-03 | CAD 3.69 | +1.10% | CAD 3.68 | CAD 3.71 | CAD 3.62 | 70.40K |
| 2026-07-02 | CAD 3.65 | +1.96% | CAD 3.56 | CAD 3.73 | CAD 3.56 | 134.70K |
| 2026-06-30 | CAD 3.58 | +2.58% | CAD 3.48 | CAD 3.64 | CAD 3.45 | 154.70K |
| 2026-06-29 | CAD 3.49 | -0.29% | CAD 3.60 | CAD 3.63 | CAD 3.41 | 128.80K |
| 2026-06-26 | CAD 3.50 | +1.74% | CAD 3.43 | CAD 3.51 | CAD 3.40 | 102.60K |
| 2026-06-25 | CAD 3.44 | -3.64% | CAD 3.61 | CAD 3.61 | CAD 3.40 | 228.20K |
| 2026-06-24 | CAD 3.57 | -1.11% | CAD 3.62 | CAD 3.71 | CAD 3.54 | 110.60K |
| 2026-06-23 | CAD 3.61 | -2.70% | CAD 3.73 | CAD 3.73 | CAD 3.58 | 185.70K |
| 2026-06-22 | CAD 3.71 | -2.62% | CAD 3.93 | CAD 3.93 | CAD 3.70 | 111.40K |
| 2026-06-19 | CAD 3.81 | +0.53% | CAD 3.87 | CAD 3.90 | CAD 3.81 | 52.80K |
| 2026-06-18 | CAD 3.79 | -0.79% | CAD 3.94 | CAD 3.94 | CAD 3.79 | 95.90K |
| 2026-06-17 | CAD 3.82 | -2.05% | CAD 3.93 | CAD 3.95 | CAD 3.82 | 82.50K |
| 2026-06-16 | CAD 3.90 | 0.00% | CAD 4.00 | CAD 4.00 | CAD 3.87 | 80.40K |
| 2026-06-15 | CAD 3.90 | +1.30% | CAD 4.00 | CAD 4.08 | CAD 3.89 | 183.40K |
| 2026-06-12 | CAD 3.85 | +2.94% | CAD 3.76 | CAD 3.90 | CAD 3.72 | 157.00K |
| 2026-06-11 | CAD 3.74 | -0.80% | CAD 3.77 | CAD 3.88 | CAD 3.72 | 185.20K |
| 2026-06-10 | CAD 3.77 | +0.53% | CAD 3.73 | CAD 3.79 | CAD 3.62 | 110.20K |
| 2026-06-09 | CAD 3.75 | -1.06% | CAD 3.81 | CAD 3.87 | CAD 3.73 | 111.30K |
| 2026-06-08 | CAD 3.79 | +0.80% | CAD 3.78 | CAD 3.85 | CAD 3.76 | 138.50K |
| 2026-06-05 | CAD 3.76 | -3.84% | CAD 3.85 | CAD 3.94 | CAD 3.69 | 149.80K |
| 2026-06-04 | CAD 3.91 | +1.82% | CAD 3.85 | CAD 3.98 | CAD 3.85 | 138.00K |
| 2026-06-03 | CAD 3.84 | -2.04% | CAD 3.85 | CAD 3.91 | CAD 3.80 | 113.20K |
| 2026-06-02 | CAD 3.92 | -0.76% | CAD 3.95 | CAD 3.95 | CAD 3.84 | 148.00K |
| 2026-06-01 | CAD 3.95 | +1.80% | CAD 3.86 | CAD 4.06 | CAD 3.81 | 213.50K |
| 2026-05-29 | CAD 3.88 | +2.65% | CAD 3.75 | CAD 3.91 | CAD 3.72 | 187.60K |
| 2026-05-28 | CAD 3.78 | +0.27% | CAD 3.76 | CAD 3.81 | CAD 3.73 | 247.10K |
| 2026-05-27 | CAD 3.77 | -2.58% | CAD 3.86 | CAD 3.91 | CAD 3.75 | 253.10K |
| 2026-05-26 | CAD 3.87 | -2.52% | CAD 3.95 | CAD 4.05 | CAD 3.85 | 306.50K |