Computer Modelling Group Ltd. (TSX:CMG)
Canada flag Canada · Delayed Price · Currency is CAD
6.22
-0.13 (-2.05%)
Aug 29, 2025, 4:00 PM EDT

Computer Modelling Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256.326.346.186.226.22-2.05%225,911
Aug 28, 20256.396.436.336.356.35-0.31%136,417
Aug 27, 20256.236.506.176.376.374.26%434,237
Aug 26, 20256.226.266.116.116.11-2.24%1,060,300
Aug 25, 20256.406.446.236.256.25-2.95%191,600
Aug 22, 20256.376.556.376.446.442.38%373,913
Aug 21, 20256.306.376.256.296.290.32%157,600
Aug 20, 20256.306.326.226.276.27-0.48%110,200
Aug 19, 20256.376.436.286.306.30-0.94%142,234
Aug 18, 20256.396.536.266.366.361.27%324,134
Aug 15, 20256.396.436.266.286.28-1.72%230,700
Aug 14, 20256.216.406.196.396.392.40%367,200
Aug 13, 20256.286.396.186.246.24-1.73%362,444
Aug 12, 20256.316.446.276.356.350.63%189,922
Aug 11, 20256.646.676.316.316.31-3.66%203,801
Aug 8, 20256.416.636.366.556.552.18%431,828
Aug 7, 20257.497.496.226.416.41-18.34%1,336,123
Aug 6, 20257.967.967.757.857.85-1.01%83,732
Aug 5, 20257.727.947.667.937.933.39%117,700
Aug 1, 20257.987.987.627.677.67-3.03%97,846
Jul 31, 20257.868.117.807.917.912.73%162,300
Jul 30, 20257.747.927.677.707.70-2.41%60,105
Jul 29, 20258.238.237.867.897.89-3.19%60,100
Jul 28, 20258.038.187.978.158.151.75%62,225
Jul 25, 20257.978.027.828.018.011.26%67,525
Jul 24, 20257.848.047.797.917.911.41%109,545
Jul 23, 20257.597.897.597.807.802.23%867,300
Jul 22, 20257.567.657.507.637.631.33%61,800
Jul 21, 20257.547.627.507.537.53-0.13%77,616
Jul 18, 20257.757.757.517.547.54-1.44%60,722
Jul 17, 20257.507.707.407.657.652.96%146,617
Jul 16, 20257.327.467.267.437.431.64%62,426
Jul 15, 20257.437.447.307.317.310.14%73,749
Jul 14, 20257.397.467.267.307.30-1.08%103,800
Jul 11, 20257.367.437.267.387.38-1.20%213,735
Jul 10, 20257.497.507.407.477.470.54%72,300
Jul 9, 20257.597.597.387.437.43-1.07%94,626
Jul 8, 20257.447.567.407.517.51-0.13%72,725
Jul 7, 20257.577.577.377.527.520.13%82,200
Jul 4, 20257.497.617.427.517.510.67%48,331
Jul 3, 20257.467.637.427.467.460.13%123,600
Jul 2, 20257.257.547.187.457.453.33%862,936
Jun 30, 20257.117.297.037.217.211.55%653,220
Jun 27, 20256.947.106.937.107.101.57%108,400
Jun 26, 20257.047.046.906.996.990.72%106,900
Jun 25, 20257.077.076.906.946.94-1.42%118,000
Jun 24, 20257.237.236.987.047.04-2.36%158,804
Jun 23, 20257.317.337.147.217.21-1.37%100,700
Jun 20, 20257.327.347.177.317.310.27%385,800
Jun 19, 20256.897.306.867.297.296.27%240,900