Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 7.85
-0.08 (-1.01%)
Aug 6, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 7.96 | 7.96 | 7.75 | 7.85 | 7.85 | -1.01% | 83,732 |
| Aug 5, 2025 | 7.72 | 7.94 | 7.66 | 7.93 | 7.93 | 3.39% | 117,700 |
| Aug 1, 2025 | 7.98 | 7.98 | 7.62 | 7.67 | 7.67 | -3.03% | 97,846 |
| Jul 31, 2025 | 7.86 | 8.11 | 7.80 | 7.91 | 7.91 | 2.73% | 162,300 |
| Jul 30, 2025 | 7.74 | 7.92 | 7.67 | 7.70 | 7.70 | -2.41% | 60,105 |
| Jul 29, 2025 | 8.23 | 8.23 | 7.86 | 7.89 | 7.89 | -3.19% | 60,100 |
| Jul 28, 2025 | 8.03 | 8.18 | 7.97 | 8.15 | 8.15 | 1.75% | 62,225 |
| Jul 25, 2025 | 7.97 | 8.02 | 7.82 | 8.01 | 8.01 | 1.26% | 67,525 |
| Jul 24, 2025 | 7.84 | 8.04 | 7.79 | 7.91 | 7.91 | 1.41% | 109,545 |
| Jul 23, 2025 | 7.59 | 7.89 | 7.59 | 7.80 | 7.80 | 2.23% | 867,300 |
| Jul 22, 2025 | 7.56 | 7.65 | 7.50 | 7.63 | 7.63 | 1.33% | 61,800 |
| Jul 21, 2025 | 7.54 | 7.62 | 7.50 | 7.53 | 7.53 | -0.13% | 77,616 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.51 | 7.54 | 7.54 | -1.44% | 60,722 |
| Jul 17, 2025 | 7.50 | 7.70 | 7.40 | 7.65 | 7.65 | 2.96% | 146,617 |
| Jul 16, 2025 | 7.32 | 7.46 | 7.26 | 7.43 | 7.43 | 1.64% | 62,426 |
| Jul 15, 2025 | 7.43 | 7.44 | 7.30 | 7.31 | 7.31 | 0.14% | 73,749 |
| Jul 14, 2025 | 7.39 | 7.46 | 7.26 | 7.30 | 7.30 | -1.08% | 103,800 |
| Jul 11, 2025 | 7.36 | 7.43 | 7.26 | 7.38 | 7.38 | -1.20% | 213,735 |
| Jul 10, 2025 | 7.49 | 7.50 | 7.40 | 7.47 | 7.47 | 0.54% | 72,300 |
| Jul 9, 2025 | 7.59 | 7.59 | 7.38 | 7.43 | 7.43 | -1.07% | 94,626 |
| Jul 8, 2025 | 7.44 | 7.56 | 7.40 | 7.51 | 7.51 | -0.13% | 72,725 |
| Jul 7, 2025 | 7.57 | 7.57 | 7.37 | 7.52 | 7.52 | 0.13% | 82,200 |
| Jul 4, 2025 | 7.49 | 7.61 | 7.42 | 7.51 | 7.51 | 0.67% | 48,331 |
| Jul 3, 2025 | 7.46 | 7.63 | 7.42 | 7.46 | 7.46 | 0.13% | 123,600 |
| Jul 2, 2025 | 7.25 | 7.54 | 7.18 | 7.45 | 7.45 | 3.33% | 862,936 |
| Jun 30, 2025 | 7.11 | 7.29 | 7.03 | 7.21 | 7.21 | 1.55% | 653,220 |
| Jun 27, 2025 | 6.94 | 7.10 | 6.93 | 7.10 | 7.10 | 1.57% | 108,400 |
| Jun 26, 2025 | 7.04 | 7.04 | 6.90 | 6.99 | 6.99 | 0.72% | 106,900 |
| Jun 25, 2025 | 7.07 | 7.07 | 6.90 | 6.94 | 6.94 | -1.42% | 118,000 |
| Jun 24, 2025 | 7.23 | 7.23 | 6.98 | 7.04 | 7.04 | -2.36% | 158,804 |
| Jun 23, 2025 | 7.31 | 7.33 | 7.14 | 7.21 | 7.21 | -1.37% | 100,700 |
| Jun 20, 2025 | 7.32 | 7.34 | 7.17 | 7.31 | 7.31 | 0.27% | 385,800 |
| Jun 19, 2025 | 6.89 | 7.30 | 6.86 | 7.29 | 7.29 | 6.27% | 240,900 |
| Jun 18, 2025 | 6.75 | 6.90 | 6.75 | 6.86 | 6.86 | 0.88% | 74,136 |
| Jun 17, 2025 | 6.75 | 6.91 | 6.75 | 6.80 | 6.80 | 0.15% | 50,100 |
| Jun 16, 2025 | 6.93 | 6.93 | 6.75 | 6.79 | 6.79 | -1.02% | 49,100 |
| Jun 13, 2025 | 6.93 | 6.93 | 6.82 | 6.86 | 6.86 | -0.87% | 92,906 |
| Jun 12, 2025 | 6.94 | 6.94 | 6.81 | 6.92 | 6.92 | -0.29% | 98,600 |
| Jun 11, 2025 | 7.05 | 7.08 | 6.93 | 6.94 | 6.94 | -1.56% | 191,500 |
| Jun 10, 2025 | 7.05 | 7.08 | 6.97 | 7.05 | 7.05 | 0.71% | 160,033 |
| Jun 9, 2025 | 7.05 | 7.10 | 6.96 | 7.00 | 7.00 | 0.29% | 135,145 |
| Jun 6, 2025 | 6.95 | 6.99 | 6.90 | 6.98 | 6.98 | 0.29% | 195,727 |
| Jun 5, 2025 | 7.04 | 7.18 | 6.94 | 6.96 | 6.96 | -1.14% | 120,100 |
| Jun 4, 2025 | 7.00 | 7.21 | 6.95 | 7.04 | 6.99 | 1.15% | 265,347 |
| Jun 3, 2025 | 6.67 | 6.98 | 6.59 | 6.96 | 6.91 | 3.73% | 179,300 |
| Jun 2, 2025 | 6.70 | 6.87 | 6.68 | 6.71 | 6.66 | -0.15% | 167,800 |
| May 30, 2025 | 6.71 | 6.83 | 6.58 | 6.72 | 6.67 | 1.20% | 162,400 |
| May 29, 2025 | 6.81 | 6.82 | 6.62 | 6.64 | 6.59 | -1.78% | 123,527 |
| May 28, 2025 | 7.08 | 7.08 | 6.76 | 6.76 | 6.71 | -4.11% | 151,000 |
| May 27, 2025 | 6.91 | 7.06 | 6.88 | 7.05 | 7.00 | 2.03% | 136,009 |