CMG.TO - Computer Modelling Group Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20208.218.258.138.248.2433,500
Jan 16, 20208.198.298.158.188.1816,600
Jan 15, 20208.128.348.118.178.1720,800
Jan 14, 20208.238.237.998.098.0936,000
Jan 13, 20208.488.488.238.238.2341,400
Jan 10, 20208.118.238.058.238.23125,500
Jan 09, 20208.098.187.998.158.1538,900
Jan 08, 20208.098.248.088.168.1651,600
Jan 07, 20208.108.148.028.078.0726,700
Jan 06, 20208.208.428.108.148.14238,500
Jan 03, 20208.108.308.108.208.2053,900
Jan 02, 20208.388.388.038.158.1558,600
Dec 31, 20198.158.238.118.228.2237,400
Dec 30, 20197.958.287.958.268.26119,500
Dec 27, 20197.967.997.897.917.9181,000
Dec 24, 20197.978.057.827.997.9949,300
Dec 23, 20197.928.017.927.977.9747,900
Dec 20, 20197.857.987.797.857.8562,300
Dec 19, 20197.908.027.867.897.8944,500
Dec 18, 20198.078.107.927.947.9431,900
Dec 17, 20198.028.138.028.058.0555,000
Dec 16, 20198.118.117.968.048.0432,300
Dec 13, 20198.118.218.078.108.1041,700
Dec 12, 20198.388.408.108.118.1164,900
Dec 11, 20198.378.388.248.348.3455,800
Dec 10, 20198.478.508.418.428.42102,300
Dec 09, 20198.548.568.438.558.5557,600
Dec 06, 20198.278.558.278.528.52105,900
Dec 05, 20198.298.478.168.458.45127,700
Dec 04, 20198.048.308.048.278.27112,500
Dec 04, 20190.1 Dividend
Dec 03, 20198.448.468.298.308.20103,900
Dec 02, 20198.488.498.408.408.30115,300
Nov 29, 20198.318.508.318.458.3584,400
Nov 28, 20198.308.408.178.358.2527,000
Nov 27, 20198.448.448.258.268.1658,200
Nov 26, 20198.458.468.398.408.3089,100
Nov 25, 20198.478.478.398.418.3134,100
Nov 22, 20198.418.468.308.458.3578,300
Nov 21, 20198.448.448.368.408.3063,700
Nov 20, 20198.348.508.318.418.3154,300
Nov 19, 20198.358.358.228.338.2366,400
Nov 18, 20198.468.558.258.388.2898,600
Nov 15, 20198.538.768.398.498.3989,800
Nov 14, 20198.078.798.068.708.60204,100
Nov 13, 20197.358.127.358.047.94157,300
Nov 12, 20197.277.417.277.407.3126,300
Nov 11, 20197.217.417.217.397.3018,000
Nov 08, 20197.457.487.357.447.3558,100
Nov 07, 20197.317.477.317.467.3782,900
Nov 06, 20197.267.327.237.307.2137,800
Nov 05, 20197.257.307.227.267.1716,400
Nov 04, 20197.207.307.177.277.1846,500
Nov 01, 20197.027.177.027.167.0744,100
Oct 31, 20197.007.046.947.016.9329,900
Oct 30, 20196.937.056.867.046.9678,900
Oct 29, 20196.966.966.856.946.8636,000
Oct 28, 20196.936.976.806.956.8760,100
Oct 25, 20196.666.916.666.896.8162,700
Oct 24, 20196.686.706.606.686.6065,100
Oct 23, 20196.416.716.416.696.6157,200
Oct 22, 20196.266.456.266.346.26421,900
Oct 21, 20196.376.376.266.286.2060,700
Oct 18, 20196.336.426.336.366.2840,700
Oct 17, 20196.296.346.286.326.2425,900
Oct 16, 20196.256.316.256.296.2140,000
Oct 15, 20196.236.436.176.256.1788,500
Oct 11, 20196.196.296.136.256.1763,100
Oct 10, 20196.196.216.106.196.1292,600
Oct 09, 20196.256.256.196.206.1328,700
Oct 08, 20196.236.246.166.216.1437,200
Oct 07, 20196.146.306.136.256.1748,400
Oct 04, 20196.156.206.126.156.0820,800
Oct 03, 20196.056.176.006.156.0830,500
Oct 02, 20195.976.165.966.065.9969,100
Oct 01, 20196.116.125.985.985.91203,200
Sep 30, 20196.106.126.006.116.0473,300
Sep 27, 20196.106.206.106.136.0670,500
Sep 26, 20196.126.186.096.166.0923,600
Sep 25, 20196.056.146.036.126.0545,700
Sep 24, 20196.116.226.096.126.0564,700
Sep 23, 20196.256.326.146.156.0852,600
Sep 20, 20196.116.246.116.196.1224,500
Sep 19, 20196.106.166.056.126.0521,300
Sep 18, 20195.946.135.926.025.95160,000
Sep 17, 20196.286.285.985.995.9247,300
Sep 16, 20196.266.286.116.126.0580,100
Sep 13, 20196.226.286.046.096.0272,900
Sep 12, 20196.356.366.116.196.1293,200
Sep 11, 20196.666.666.256.296.21557,500
Sep 10, 20196.596.636.496.506.421,095,700
Sep 09, 20196.526.606.516.586.5022,900
Sep 06, 20196.846.846.426.496.4183,400
Sep 05, 20196.726.896.726.866.7843,200
Sep 04, 20196.726.776.636.706.6224,700
Sep 04, 20190.1 Dividend
Sep 03, 20196.746.926.726.806.6286,500
Aug 30, 20196.686.816.656.776.5933,900
Aug 29, 20196.586.776.586.686.5036,400
Aug 28, 20196.456.576.456.566.3936,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...