Computer Modelling Group Ltd. (TSX: CMG)
Canada
· Delayed Price · Currency is CAD 10.40
-0.27 (-2.53%)
Dec 20, 2024, 4:00 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.55 | 10.66 | 10.40 | 10.40 | 10.40 | -2.53% | 106,674 |
| Dec 19, 2024 | 10.74 | 10.79 | 10.62 | 10.67 | 10.67 | -0.37% | 166,319 |
| Dec 18, 2024 | 10.90 | 11.06 | 10.69 | 10.71 | 10.71 | -1.74% | 344,930 |
| Dec 17, 2024 | 10.82 | 10.94 | 10.77 | 10.90 | 10.90 | 0.09% | 147,200 |
| Dec 16, 2024 | 10.90 | 10.98 | 10.71 | 10.89 | 10.89 | 0.28% | 147,210 |
| Dec 13, 2024 | 10.76 | 11.04 | 10.74 | 10.86 | 10.86 | -0.28% | 124,100 |
| Dec 12, 2024 | 10.81 | 11.07 | 10.53 | 10.89 | 10.89 | 0.93% | 180,936 |
| Dec 11, 2024 | 10.94 | 10.99 | 10.67 | 10.79 | 10.79 | -1.28% | 250,813 |
| Dec 10, 2024 | 10.95 | 11.22 | 10.93 | 10.93 | 10.93 | -0.18% | 278,100 |
| Dec 9, 2024 | 11.15 | 11.20 | 10.95 | 10.95 | 10.95 | -1.17% | 110,700 |
| Dec 6, 2024 | 11.26 | 11.50 | 11.05 | 11.08 | 11.08 | -1.34% | 151,827 |
| Dec 5, 2024 | 11.29 | 11.29 | 11.13 | 11.23 | 11.23 | -0.97% | 135,214 |
| Dec 4, 2024 | 11.03 | 11.48 | 10.97 | 11.34 | 11.29 | 3.28% | 251,700 |
| Dec 3, 2024 | 11.20 | 11.23 | 10.96 | 10.98 | 10.93 | -1.44% | 308,300 |
| Dec 2, 2024 | 10.45 | 11.57 | 10.45 | 11.14 | 11.09 | 8.58% | 1,012,531 |
| Nov 29, 2024 | 10.26 | 10.36 | 10.23 | 10.26 | 10.21 | -0.19% | 50,700 |
| Nov 28, 2024 | 10.43 | 10.44 | 10.25 | 10.28 | 10.23 | -0.68% | 122,300 |
| Nov 27, 2024 | 10.46 | 10.50 | 10.19 | 10.35 | 10.30 | -0.48% | 305,649 |
| Nov 26, 2024 | 10.24 | 10.55 | 10.24 | 10.40 | 10.35 | 0.48% | 407,100 |
| Nov 25, 2024 | 10.57 | 10.57 | 10.16 | 10.35 | 10.30 | -1.15% | 455,406 |
| Nov 22, 2024 | 10.15 | 10.52 | 10.08 | 10.47 | 10.42 | 2.45% | 206,900 |
| Nov 21, 2024 | 10.18 | 10.40 | 10.09 | 10.22 | 10.17 | 1.59% | 233,300 |
| Nov 20, 2024 | 9.95 | 10.20 | 9.95 | 10.06 | 10.02 | -0.10% | 180,629 |
| Nov 19, 2024 | 10.21 | 10.21 | 9.82 | 10.07 | 10.03 | -0.59% | 186,300 |
| Nov 18, 2024 | 9.66 | 10.26 | 9.60 | 10.13 | 10.09 | 4.11% | 1,140,300 |
| Nov 15, 2024 | 10.03 | 10.23 | 9.67 | 9.73 | 9.69 | -3.76% | 371,441 |
| Nov 14, 2024 | 10.77 | 10.86 | 10.00 | 10.11 | 10.07 | -7.16% | 552,300 |
| Nov 13, 2024 | 11.24 | 11.56 | 10.83 | 10.89 | 10.84 | -7.87% | 708,200 |
| Nov 12, 2024 | 11.90 | 12.14 | 11.74 | 11.82 | 11.77 | -2.23% | 115,034 |
| Nov 11, 2024 | 12.45 | 12.46 | 12.06 | 12.09 | 12.04 | -2.74% | 68,943 |
| Nov 8, 2024 | 12.05 | 12.45 | 12.05 | 12.43 | 12.38 | 3.41% | 81,011 |
| Nov 7, 2024 | 12.42 | 12.42 | 12.00 | 12.02 | 11.97 | -3.45% | 150,547 |
| Nov 6, 2024 | 11.80 | 12.50 | 11.80 | 12.45 | 12.40 | 6.59% | 170,504 |
| Nov 5, 2024 | 11.79 | 12.16 | 11.41 | 11.68 | 11.63 | -1.93% | 250,400 |
| Nov 4, 2024 | 11.58 | 11.91 | 11.58 | 11.91 | 11.86 | 1.79% | 107,523 |
| Nov 1, 2024 | 11.34 | 11.70 | 11.34 | 11.70 | 11.65 | 2.27% | 134,600 |
| Oct 31, 2024 | 11.52 | 11.66 | 11.42 | 11.44 | 11.39 | -1.46% | 99,300 |
| Oct 30, 2024 | 11.60 | 11.86 | 11.58 | 11.61 | 11.56 | 0.26% | 92,800 |
| Oct 29, 2024 | 11.68 | 11.96 | 11.52 | 11.58 | 11.53 | -2.53% | 183,200 |
| Oct 28, 2024 | 12.06 | 12.17 | 11.88 | 11.88 | 11.83 | -1.25% | 52,200 |
| Oct 25, 2024 | 11.82 | 12.10 | 11.82 | 12.03 | 11.98 | 1.78% | 60,800 |
| Oct 24, 2024 | 11.70 | 11.89 | 11.67 | 11.82 | 11.77 | 0.77% | 133,404 |
| Oct 23, 2024 | 12.14 | 12.32 | 11.73 | 11.73 | 11.68 | -3.38% | 57,800 |
| Oct 22, 2024 | 12.17 | 12.24 | 12.02 | 12.14 | 12.09 | -0.25% | 289,128 |
| Oct 21, 2024 | 12.02 | 12.34 | 11.82 | 12.17 | 12.12 | 1.33% | 111,300 |
| Oct 18, 2024 | 12.01 | 12.14 | 11.88 | 12.01 | 11.96 | -0.50% | 122,600 |
| Oct 17, 2024 | 11.91 | 12.10 | 11.78 | 12.07 | 12.02 | 1.43% | 98,000 |
| Oct 16, 2024 | 12.03 | 12.13 | 11.88 | 11.90 | 11.85 | -0.67% | 72,037 |
| Oct 15, 2024 | 11.90 | 12.04 | 11.72 | 11.98 | 11.93 | 3.00% | 119,621 |
| Oct 14, 2024 | 0.36 | 0.36 | 0.32 | 0.32 | 0.32 | -97.34% | 20,343 |
| Oct 11, 2024 | 11.87 | 12.10 | 11.84 | 12.05 | 12.00 | 1.35% | 119,914 |
| Oct 10, 2024 | 11.85 | 11.95 | 11.79 | 11.89 | 11.84 | 0.25% | 54,900 |
| Oct 9, 2024 | 11.73 | 11.95 | 11.62 | 11.86 | 11.81 | 1.02% | 67,200 |
| Oct 8, 2024 | 11.92 | 12.05 | 11.65 | 11.74 | 11.69 | -1.76% | 125,200 |
| Oct 7, 2024 | 11.75 | 12.03 | 11.73 | 11.95 | 11.90 | 1.70% | 147,409 |
| Oct 4, 2024 | 11.39 | 11.95 | 11.37 | 11.75 | 11.70 | 2.98% | 173,027 |
| Oct 3, 2024 | 11.00 | 11.51 | 10.91 | 11.41 | 11.36 | 2.61% | 138,622 |
| Oct 2, 2024 | 11.17 | 11.24 | 10.99 | 11.12 | 11.07 | 0.09% | 144,800 |
| Oct 1, 2024 | 11.33 | 11.33 | 10.99 | 11.11 | 11.06 | -2.29% | 47,100 |
| Sep 30, 2024 | 11.11 | 11.38 | 11.10 | 11.37 | 11.32 | 2.25% | 167,900 |
| Sep 27, 2024 | 11.45 | 11.50 | 11.04 | 11.12 | 11.07 | -1.85% | 36,117 |
| Sep 26, 2024 | 11.33 | 11.53 | 11.26 | 11.33 | 11.28 | -0.70% | 104,100 |
| Sep 25, 2024 | 11.66 | 11.66 | 11.39 | 11.41 | 11.36 | -1.64% | 49,805 |
| Sep 24, 2024 | 11.49 | 11.76 | 11.48 | 11.60 | 11.55 | 1.58% | 123,832 |
| Sep 23, 2024 | 11.59 | 11.65 | 11.37 | 11.42 | 11.37 | -1.64% | 39,938 |
| Sep 20, 2024 | 11.71 | 11.74 | 11.37 | 11.61 | 11.56 | -0.85% | 190,317 |
| Sep 19, 2024 | 11.72 | 11.76 | 11.51 | 11.71 | 11.66 | 1.39% | 132,500 |
| Sep 18, 2024 | 11.80 | 11.94 | 11.52 | 11.55 | 11.50 | -2.45% | 67,533 |
| Sep 17, 2024 | 11.65 | 11.84 | 11.47 | 11.84 | 11.79 | 1.89% | 123,600 |
| Sep 16, 2024 | 11.69 | 11.75 | 11.53 | 11.62 | 11.57 | -0.77% | 67,201 |
| Sep 13, 2024 | 11.80 | 11.93 | 11.70 | 11.71 | 11.66 | -1.01% | 92,430 |
| Sep 12, 2024 | 11.78 | 11.92 | 11.50 | 11.83 | 11.78 | 0.94% | 96,634 |
| Sep 11, 2024 | 11.40 | 11.72 | 10.95 | 11.72 | 11.67 | 2.72% | 237,620 |
| Sep 10, 2024 | 11.84 | 11.84 | 11.18 | 11.41 | 11.36 | -1.98% | 227,829 |
| Sep 9, 2024 | 11.72 | 11.91 | 11.63 | 11.64 | 11.59 | -0.26% | 76,100 |
| Sep 6, 2024 | 12.05 | 12.06 | 11.46 | 11.67 | 11.62 | -2.75% | 87,035 |
| Sep 5, 2024 | 12.17 | 12.17 | 11.85 | 12.00 | 11.95 | -1.07% | 140,626 |
| Sep 4, 2024 | 12.56 | 12.56 | 12.07 | 12.13 | 12.03 | -4.56% | 227,700 |
| Sep 3, 2024 | 12.69 | 12.85 | 12.48 | 12.71 | 12.60 | -0.24% | 272,500 |
| Aug 30, 2024 | 12.57 | 12.80 | 12.53 | 12.74 | 12.63 | 0.71% | 216,200 |
| Aug 29, 2024 | 12.66 | 12.84 | 12.62 | 12.65 | 12.54 | 0.80% | 117,300 |
| Aug 28, 2024 | 12.22 | 12.65 | 12.22 | 12.55 | 12.44 | 2.28% | 242,139 |
| Aug 27, 2024 | 12.37 | 12.48 | 12.10 | 12.27 | 12.17 | -1.13% | 233,707 |
| Aug 26, 2024 | 12.70 | 12.74 | 12.37 | 12.41 | 12.30 | -1.66% | 108,811 |
| Aug 23, 2024 | 12.66 | 12.78 | 12.55 | 12.62 | 12.51 | 0.08% | 105,920 |
| Aug 22, 2024 | 12.82 | 12.82 | 12.53 | 12.61 | 12.50 | -0.71% | 136,108 |
| Aug 21, 2024 | 12.41 | 12.76 | 12.37 | 12.70 | 12.59 | 2.34% | 306,400 |
| Aug 20, 2024 | 12.64 | 12.65 | 12.38 | 12.41 | 12.30 | -1.82% | 86,142 |
| Aug 19, 2024 | 12.79 | 12.79 | 12.58 | 12.64 | 12.53 | -0.71% | 58,000 |
| Aug 16, 2024 | 13.05 | 13.05 | 12.53 | 12.73 | 12.62 | -2.00% | 103,231 |
| Aug 15, 2024 | 12.85 | 13.13 | 12.83 | 12.99 | 12.88 | 1.09% | 257,805 |
| Aug 14, 2024 | 13.15 | 13.15 | 12.75 | 12.85 | 12.74 | -1.46% | 109,307 |
| Aug 13, 2024 | 13.12 | 13.12 | 12.67 | 13.04 | 12.93 | 0.23% | 80,000 |
| Aug 12, 2024 | 12.91 | 13.31 | 12.79 | 13.01 | 12.90 | 1.17% | 50,921 |
| Aug 9, 2024 | 12.56 | 12.98 | 12.23 | 12.86 | 12.75 | 2.55% | 118,648 |
| Aug 8, 2024 | 13.30 | 13.30 | 12.24 | 12.54 | 12.43 | -5.71% | 198,900 |
| Aug 7, 2024 | 13.44 | 13.86 | 13.24 | 13.30 | 13.19 | -3.48% | 236,200 |
| Aug 6, 2024 | 12.91 | 13.91 | 12.90 | 13.78 | 13.66 | 0.07% | 153,500 |
| Aug 2, 2024 | 14.60 | 14.65 | 13.53 | 13.77 | 13.65 | -5.49% | 142,800 |
| Aug 1, 2024 | 14.11 | 14.63 | 13.93 | 14.57 | 14.45 | 5.12% | 135,800 |