Computer Modelling Group Ltd. CMG
TSX · Kanada · Teknoloji Hizmetleri
CAD 4,24+0,13 (+%3,16)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4,24 | +%3,16 | CAD 4,03 | CAD 4,27 | CAD 4,03 | 139,50K |
| 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 |