Toronto - Delayed Quote CAD

Computer Modelling Group Ltd. (CMG.TO)

10.47 -0.01 (-0.10%)
At close: April 19 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.46 10.54 10.25 10.47 10.47 173,700
Apr 18, 2024 10.39 10.53 10.38 10.48 10.48 79,300
Apr 17, 2024 10.14 10.41 10.13 10.39 10.39 98,100
Apr 16, 2024 9.93 10.31 9.93 10.31 10.31 96,700
Apr 15, 2024 9.90 10.14 9.90 10.05 10.05 73,900
Apr 12, 2024 9.83 9.99 9.83 9.95 9.95 44,400
Apr 11, 2024 9.78 9.91 9.75 9.83 9.83 27,300
Apr 10, 2024 9.68 9.88 9.66 9.76 9.76 22,300
Apr 9, 2024 10.13 10.13 9.70 9.73 9.73 59,900
Apr 8, 2024 10.06 10.10 10.00 10.10 10.10 47,900
Apr 5, 2024 9.95 10.14 9.75 10.09 10.09 76,200
Apr 4, 2024 10.35 10.36 9.95 9.95 9.95 54,600
Apr 3, 2024 10.26 10.41 10.21 10.32 10.32 118,600
Apr 2, 2024 10.20 10.45 10.19 10.34 10.34 95,300
Apr 1, 2024 10.11 10.25 10.10 10.14 10.14 38,300
Mar 28, 2024 10.24 10.36 10.16 10.17 10.17 51,000
Mar 27, 2024 10.19 10.28 10.15 10.23 10.23 66,900
Mar 26, 2024 10.15 10.35 10.02 10.20 10.20 140,300
Mar 25, 2024 10.12 10.20 10.01 10.12 10.12 48,700
Mar 22, 2024 10.42 10.52 10.28 10.28 10.28 215,200
Mar 21, 2024 10.35 10.49 10.30 10.42 10.42 115,500
Mar 20, 2024 10.33 10.43 10.24 10.35 10.35 53,700
Mar 19, 2024 10.15 10.40 10.10 10.35 10.35 90,800
Mar 18, 2024 10.07 10.16 10.01 10.10 10.10 43,700
Mar 15, 2024 9.99 10.07 9.88 10.03 10.03 97,700
Mar 14, 2024 9.75 10.01 9.70 10.00 10.00 88,200
Mar 13, 2024 10.02 10.02 9.59 9.75 9.75 123,400
Mar 12, 2024 10.30 10.30 9.87 9.99 9.99 127,800
Mar 11, 2024 10.18 10.30 10.08 10.30 10.30 97,100
Mar 8, 2024 10.20 10.20 10.03 10.10 10.10 99,900
Mar 7, 2024 10.17 10.24 10.06 10.12 10.12 37,400
Mar 6, 2024 0.05 Dividend
Mar 6, 2024 10.20 10.29 10.02 10.14 10.14 80,600
Mar 5, 2024 10.35 10.47 10.20 10.20 10.15 66,800
Mar 4, 2024 10.14 10.42 10.10 10.34 10.29 128,300
Mar 1, 2024 10.06 10.21 10.00 10.08 10.03 79,600
Feb 29, 2024 10.00 10.14 10.00 10.10 10.05 166,500
Feb 28, 2024 10.01 10.24 10.00 10.02 9.97 78,400
Feb 27, 2024 10.20 10.20 10.00 10.03 9.98 61,200
Feb 26, 2024 10.24 10.24 10.00 10.00 9.95 71,200
Feb 23, 2024 9.99 10.30 9.95 10.20 10.15 200,400
Feb 22, 2024 9.31 10.07 9.31 9.98 9.93 157,400
Feb 21, 2024 9.82 9.82 9.13 9.23 9.18 121,000
Feb 20, 2024 9.44 9.86 9.44 9.80 9.75 113,800
Feb 16, 2024 9.57 9.63 9.38 9.50 9.45 70,800
Feb 15, 2024 9.49 9.66 9.30 9.56 9.51 86,000
Feb 14, 2024 8.89 9.30 8.88 9.21 9.16 178,900
Feb 13, 2024 9.10 9.11 8.67 8.89 8.85 112,600
Feb 12, 2024 8.83 9.15 8.71 9.03 8.99 125,200
Feb 9, 2024 9.18 9.29 8.67 8.80 8.76 189,100
Feb 8, 2024 8.49 9.44 8.43 8.73 8.69 296,400
Feb 7, 2024 9.94 10.05 9.51 9.55 9.50 71,500
Feb 6, 2024 9.98 10.09 9.82 10.09 10.04 49,200
Feb 5, 2024 10.37 10.37 10.06 10.19 10.14 70,000
Feb 2, 2024 9.98 10.40 9.98 10.37 10.32 69,300
Feb 1, 2024 10.43 10.46 10.11 10.19 10.14 52,500
Jan 31, 2024 9.92 10.38 9.92 10.31 10.26 60,100
Jan 30, 2024 10.01 10.25 10.00 10.19 10.14 26,800
Jan 29, 2024 10.25 10.25 10.00 10.13 10.08 41,100
Jan 26, 2024 9.87 10.28 9.87 10.27 10.22 51,200
Jan 25, 2024 10.03 10.03 9.68 9.87 9.82 69,100
Jan 24, 2024 9.80 9.89 9.55 9.55 9.50 32,800
Jan 23, 2024 9.54 9.88 9.54 9.81 9.76 31,300
Jan 22, 2024 9.69 9.83 9.30 9.69 9.64 90,500
Jan 19, 2024 10.12 10.24 9.90 9.90 9.85 32,600
Jan 18, 2024 9.86 10.16 9.86 10.04 9.99 37,800
Jan 17, 2024 9.91 9.95 9.78 9.87 9.82 41,600
Jan 16, 2024 9.71 9.95 9.66 9.95 9.90 18,000
Jan 15, 2024 9.82 9.89 9.50 9.71 9.66 22,000
Jan 12, 2024 9.55 9.83 9.50 9.82 9.77 21,800
Jan 11, 2024 9.60 9.62 9.39 9.62 9.57 50,300
Jan 10, 2024 9.40 9.67 9.29 9.59 9.54 50,600
Jan 9, 2024 9.50 9.63 9.46 9.49 9.44 50,200
Jan 8, 2024 9.80 9.80 9.58 9.58 9.53 32,100
Jan 5, 2024 9.84 9.87 9.63 9.78 9.73 27,200
Jan 4, 2024 9.86 9.89 9.64 9.71 9.66 59,000
Jan 3, 2024 10.46 10.46 9.79 9.90 9.85 71,900
Jan 2, 2024 10.15 10.44 10.00 10.42 10.37 131,400
Dec 29, 2023 9.85 10.20 9.76 10.13 10.08 47,800
Dec 28, 2023 9.97 9.97 9.77 9.84 9.79 28,200
Dec 27, 2023 9.77 9.91 9.50 9.89 9.84 47,400
Dec 22, 2023 9.49 9.60 9.33 9.60 9.55 34,200
Dec 21, 2023 10.24 10.24 9.36 9.52 9.47 58,900
Dec 20, 2023 9.40 9.89 9.35 9.60 9.55 79,900
Dec 19, 2023 9.64 9.64 9.39 9.46 9.41 35,400
Dec 18, 2023 9.32 9.60 9.32 9.51 9.46 33,900
Dec 15, 2023 9.60 9.60 9.31 9.42 9.37 88,900
Dec 14, 2023 10.24 10.24 9.55 9.57 9.52 69,500
Dec 13, 2023 9.86 10.17 9.82 10.08 10.03 48,400
Dec 12, 2023 9.94 10.29 9.81 9.86 9.81 104,100
Dec 11, 2023 10.58 10.58 9.90 9.94 9.89 72,000
Dec 8, 2023 10.59 10.61 10.46 10.51 10.46 58,700
Dec 7, 2023 10.43 10.62 10.42 10.59 10.54 156,100
Dec 6, 2023 0.05 Dividend
Dec 6, 2023 10.30 10.59 10.29 10.43 10.38 153,000
Dec 5, 2023 10.30 10.39 10.18 10.39 10.29 146,400
Dec 4, 2023 10.17 10.27 10.16 10.25 10.15 52,900
Dec 1, 2023 10.10 10.32 10.10 10.19 10.09 70,400
Nov 30, 2023 10.00 10.18 9.92 10.08 9.98 1,540,000
Nov 29, 2023 9.94 10.02 9.80 9.96 9.86 105,200
Nov 28, 2023 10.07 10.13 9.76 9.87 9.77 141,900
Nov 27, 2023 10.02 10.22 9.81 10.14 10.04 124,000
Nov 24, 2023 10.01 10.21 10.01 10.19 10.09 70,100
Nov 23, 2023 10.10 10.41 10.04 10.20 10.10 184,800
Nov 22, 2023 9.57 10.08 9.57 10.00 9.90 55,800
Nov 21, 2023 9.90 10.11 9.80 9.98 9.88 194,600
Nov 20, 2023 9.80 10.10 9.27 9.85 9.75 170,800
Nov 17, 2023 10.00 10.12 9.89 10.00 9.90 131,800
Nov 16, 2023 10.20 10.44 9.85 9.95 9.85 199,800
Nov 15, 2023 10.49 10.76 10.26 10.41 10.31 207,100
Nov 14, 2023 10.10 10.46 10.05 10.25 10.15 161,500
Nov 13, 2023 9.54 9.76 9.54 9.75 9.66 31,800
Nov 10, 2023 9.60 9.74 9.54 9.68 9.59 90,300
Nov 9, 2023 9.37 9.73 9.37 9.60 9.51 131,300
Nov 8, 2023 9.90 9.90 9.26 9.32 9.23 92,500
Nov 7, 2023 9.46 9.71 9.43 9.64 9.55 79,500
Nov 6, 2023 9.74 9.85 9.50 9.55 9.46 56,800
Nov 3, 2023 9.70 9.95 9.69 9.72 9.63 131,000
Nov 2, 2023 9.38 9.83 9.38 9.80 9.71 96,200
Nov 1, 2023 9.28 9.62 9.26 9.47 9.38 131,600
Oct 31, 2023 9.47 9.47 9.16 9.16 9.07 69,200
Oct 30, 2023 9.00 9.40 9.00 9.36 9.27 73,900
Oct 27, 2023 9.26 9.26 9.01 9.05 8.96 32,000
Oct 26, 2023 9.23 9.28 9.01 9.17 9.08 72,600
Oct 25, 2023 9.39 9.52 9.17 9.21 9.12 70,300
Oct 24, 2023 9.10 9.59 9.10 9.52 9.43 91,900
Oct 23, 2023 9.13 9.34 9.10 9.13 9.04 57,200
Oct 20, 2023 9.26 9.44 9.15 9.15 9.06 80,000
Oct 19, 2023 9.56 9.60 9.18 9.52 9.43 56,200
Oct 18, 2023 9.34 9.63 9.25 9.46 9.37 147,000
Oct 17, 2023 9.81 9.86 9.02 9.25 9.16 174,500
Oct 16, 2023 10.10 10.15 9.90 9.99 9.89 99,100
Oct 13, 2023 10.23 10.27 9.95 10.09 9.99 106,200
Oct 12, 2023 10.00 10.29 9.68 10.13 10.03 277,200
Oct 11, 2023 9.42 10.01 9.34 9.92 9.82 381,200
Oct 10, 2023 9.20 9.44 9.13 9.39 9.30 314,100
Oct 6, 2023 9.19 9.30 9.08 9.14 9.05 195,600
Oct 5, 2023 8.70 9.27 8.70 9.25 9.16 303,200
Oct 4, 2023 8.52 8.74 8.40 8.73 8.65 312,900
Oct 3, 2023 8.50 8.57 8.40 8.54 8.46 122,200
Oct 2, 2023 8.56 8.60 8.40 8.52 8.44 117,000
Sep 29, 2023 8.53 8.61 8.40 8.50 8.42 250,200
Sep 28, 2023 8.63 8.72 8.59 8.59 8.51 42,900
Sep 27, 2023 8.44 8.72 8.40 8.63 8.55 107,600
Sep 26, 2023 8.30 8.56 8.16 8.52 8.44 92,200
Sep 25, 2023 8.06 8.30 7.98 8.20 8.12 148,100
Sep 22, 2023 8.30 8.30 8.06 8.10 8.02 48,000
Sep 21, 2023 8.31 8.31 8.07 8.14 8.06 64,300
Sep 20, 2023 8.21 8.47 8.21 8.36 8.28 47,000
Sep 19, 2023 8.30 8.48 8.30 8.38 8.30 124,600
Sep 18, 2023 8.75 8.75 8.41 8.45 8.37 38,400
Sep 15, 2023 8.85 8.85 8.68 8.73 8.65 425,600
Sep 14, 2023 8.75 8.85 8.72 8.80 8.71 68,400
Sep 13, 2023 8.84 8.90 8.73 8.75 8.67 102,800
Sep 12, 2023 8.96 9.08 8.82 8.85 8.76 69,700
Sep 11, 2023 8.89 9.07 8.89 8.95 8.86 96,100
Sep 8, 2023 8.80 8.89 8.73 8.81 8.72 53,800
Sep 7, 2023 8.65 8.86 8.60 8.82 8.73 45,200
Sep 6, 2023 0.05 Dividend
Sep 6, 2023 8.61 8.71 8.59 8.70 8.62 210,600
Sep 5, 2023 8.96 8.96 8.68 8.75 8.62 29,200
Sep 1, 2023 8.68 8.96 8.67 8.90 8.76 178,200
Aug 31, 2023 8.53 8.70 8.49 8.68 8.55 51,900
Aug 30, 2023 8.30 8.56 8.28 8.53 8.40 68,200
Aug 29, 2023 8.26 8.35 8.22 8.28 8.15 157,900
Aug 28, 2023 8.34 8.34 8.21 8.27 8.14 126,100
Aug 25, 2023 8.30 8.41 8.23 8.27 8.14 54,500
Aug 24, 2023 8.22 8.46 8.22 8.27 8.14 465,200
Aug 23, 2023 8.00 8.31 7.95 8.21 8.08 533,700
Aug 22, 2023 8.10 8.10 7.87 7.98 7.86 52,500
Aug 21, 2023 7.92 8.15 7.84 8.05 7.93 698,700
Aug 18, 2023 8.00 8.00 7.88 7.92 7.80 24,100
Aug 17, 2023 7.94 8.10 7.90 8.00 7.88 88,600
Aug 16, 2023 7.90 7.95 7.70 7.89 7.77 52,600
Aug 15, 2023 7.80 8.08 7.78 7.90 7.78 115,600
Aug 14, 2023 7.69 7.87 7.52 7.73 7.61 71,300
Aug 11, 2023 6.91 7.83 6.91 7.70 7.58 214,900
Aug 10, 2023 6.85 7.04 6.85 6.86 6.75 25,400
Aug 9, 2023 7.20 7.21 6.97 6.97 6.86 33,100
Aug 8, 2023 7.05 7.57 7.05 7.19 7.08 37,600
Aug 4, 2023 7.13 7.18 7.08 7.10 6.99 21,600
Aug 3, 2023 7.28 7.30 7.11 7.16 7.05 35,800
Aug 2, 2023 7.56 7.60 7.22 7.22 7.11 17,700
Aug 1, 2023 7.37 7.61 7.27 7.60 7.48 78,500
Jul 31, 2023 7.36 7.46 7.14 7.20 7.09 189,000
Jul 28, 2023 7.33 7.43 7.28 7.36 7.25 20,100
Jul 27, 2023 7.33 7.43 7.29 7.33 7.22 9,300
Jul 26, 2023 7.48 7.55 7.34 7.43 7.32 66,100
Jul 25, 2023 7.26 7.56 7.26 7.47 7.36 181,900
Jul 24, 2023 7.50 7.50 7.32 7.33 7.22 20,300
Jul 21, 2023 7.57 7.57 7.27 7.44 7.33 7,000
Jul 20, 2023 7.58 7.58 7.21 7.32 7.21 44,000
Jul 19, 2023 7.70 7.70 7.34 7.45 7.34 45,600
Jul 18, 2023 7.69 7.75 7.53 7.73 7.61 233,400
Jul 17, 2023 7.62 7.64 7.50 7.61 7.49 33,800
Jul 14, 2023 7.33 7.72 7.27 7.58 7.46 133,900
Jul 13, 2023 7.48 7.58 7.44 7.48 7.37 57,200
Jul 12, 2023 7.34 7.47 7.20 7.41 7.30 37,500
Jul 11, 2023 7.11 7.34 7.10 7.31 7.20 106,900
Jul 10, 2023 6.84 7.23 6.84 7.05 6.94 17,500
Jul 7, 2023 6.98 7.23 6.75 7.14 7.03 188,700
Jul 6, 2023 6.65 7.01 6.58 6.91 6.80 86,400
Jul 5, 2023 6.82 6.82 6.55 6.64 6.54 8,300
Jul 4, 2023 6.38 6.70 6.38 6.61 6.51 9,100
Jun 30, 2023 6.47 6.69 6.41 6.66 6.56 79,100
Jun 29, 2023 6.45 6.53 6.39 6.39 6.29 8,900
Jun 28, 2023 6.46 6.46 6.36 6.43 6.33 48,400
Jun 27, 2023 6.21 6.41 6.21 6.35 6.25 18,800
Jun 26, 2023 6.35 6.38 6.21 6.30 6.20 24,900
Jun 23, 2023 6.59 6.59 6.35 6.40 6.30 47,000
Jun 22, 2023 6.65 6.83 6.55 6.60 6.50 26,100
Jun 21, 2023 6.60 6.76 6.46 6.65 6.55 44,900
Jun 20, 2023 6.40 6.53 6.39 6.53 6.43 50,700
Jun 19, 2023 6.50 6.53 6.43 6.45 6.35 15,200
Jun 16, 2023 6.52 6.60 6.50 6.55 6.45 27,900
Jun 15, 2023 6.57 6.59 6.55 6.58 6.48 26,900
Jun 14, 2023 6.66 6.73 6.57 6.57 6.47 74,000
Jun 13, 2023 6.61 6.75 6.60 6.65 6.55 29,700
Jun 12, 2023 6.72 6.73 6.57 6.64 6.54 7,400
Jun 9, 2023 6.66 6.79 6.59 6.69 6.59 23,600
Jun 8, 2023 6.85 6.85 6.55 6.59 6.49 50,000
Jun 7, 2023 6.80 6.89 6.78 6.89 6.78 7,100
Jun 6, 2023 0.05 Dividend
Jun 6, 2023 6.91 6.95 6.77 6.78 6.68 55,200
Jun 5, 2023 6.98 7.20 6.98 7.00 6.84 30,600
Jun 2, 2023 7.05 7.07 6.97 7.04 6.88 27,900
Jun 1, 2023 6.77 6.96 6.77 6.85 6.70 32,600
May 31, 2023 6.74 6.94 6.68 6.86 6.71 49,800
May 30, 2023 6.60 6.75 6.58 6.74 6.59 36,300
May 29, 2023 6.55 6.65 6.55 6.64 6.49 21,400
May 26, 2023 6.70 6.73 6.48 6.58 6.43 156,300
May 25, 2023 6.52 6.85 6.52 6.72 6.57 139,100
May 24, 2023 6.82 6.86 6.77 6.86 6.71 20,400
May 23, 2023 6.77 6.92 6.70 6.80 6.65 55,000
May 19, 2023 6.73 6.95 6.73 6.75 6.60 34,300
May 18, 2023 6.94 7.03 6.78 6.79 6.64 25,900
May 17, 2023 7.01 7.05 6.93 7.04 6.88 39,000
May 16, 2023 7.02 7.06 6.91 7.03 6.87 83,000
May 15, 2023 7.21 7.27 7.02 7.02 6.86 52,800
May 12, 2023 7.44 7.44 7.18 7.29 7.13 77,600
May 11, 2023 7.38 7.40 7.18 7.33 7.17 79,100
May 10, 2023 7.35 7.38 7.25 7.33 7.17 64,900
May 9, 2023 7.47 7.48 7.30 7.35 7.19 176,000
May 8, 2023 7.37 7.43 7.31 7.43 7.26 54,200
May 5, 2023 7.43 7.53 7.41 7.48 7.31 54,500
May 4, 2023 7.68 7.71 7.37 7.42 7.25 78,300
May 3, 2023 7.26 7.76 7.26 7.62 7.45 275,800
May 2, 2023 7.29 7.50 7.11 7.42 7.25 118,600
May 1, 2023 7.04 7.29 7.04 7.20 7.04 50,000
Apr 28, 2023 7.15 7.20 7.09 7.09 6.93 54,600
Apr 27, 2023 6.96 7.20 6.96 7.15 6.99 31,300
Apr 26, 2023 7.13 7.13 6.86 6.98 6.82 28,900
Apr 25, 2023 7.00 7.21 7.00 7.12 6.96 40,900
Apr 24, 2023 7.02 7.10 6.93 7.02 6.86 22,900
Apr 21, 2023 6.90 7.05 6.90 7.02 6.86 28,200
Apr 20, 2023 6.91 7.00 6.88 6.99 6.83 41,600
Apr 19, 2023 6.71 6.98 6.71 6.97 6.81 28,600

Related Tickers

TCS.TO Tecsys Inc.
37.23
-3.05%
 
DND.TO Dye & Durham Limited
15.31
-0.07%
 
SYZ.TO Sylogist Ltd.
9.06
-2.69%
 
ENGH.TO Enghouse Systems Limited
30.51
+0.99%
 
DSG.TO The Descartes Systems Group Inc.
124.03
-0.10%
 
LMN.V Lumine Group Inc.
36.11
-5.67%
 
KXS.TO Kinaxis Inc.
148.79
-1.83%
 
BLN.TO Blackline Safety Corp.
4.3500
-3.12%
 
DCBO.TO Docebo Inc.
61.17
-0.07%
 
OTEX.TO Open Text Corporation
48.18
+0.63%