Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 10.61
-0.16 (-1.49%)
Feb 7, 2025, 12:18 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 7, 2025 | 10.82 | 10.86 | 10.61 | 10.61 | 10.61 | -1.49% | 42,797 |
| Feb 6, 2025 | 10.83 | 10.83 | 10.52 | 10.77 | 10.77 | 0.56% | 92,527 |
| Feb 5, 2025 | 10.40 | 10.73 | 10.30 | 10.71 | 10.71 | 3.38% | 119,800 |
| Feb 4, 2025 | 10.16 | 10.44 | 10.14 | 10.36 | 10.36 | 0.48% | 188,000 |
| Feb 3, 2025 | 10.38 | 10.40 | 10.12 | 10.31 | 10.31 | -0.19% | 171,249 |
| Jan 31, 2025 | 10.49 | 10.49 | 10.25 | 10.33 | 10.33 | -0.96% | 319,200 |
| Jan 30, 2025 | 10.38 | 10.48 | 10.30 | 10.43 | 10.43 | 0.68% | 110,800 |
| Jan 29, 2025 | 10.36 | 10.38 | 10.24 | 10.36 | 10.36 | -0.19% | 46,100 |
| Jan 28, 2025 | 10.36 | 10.47 | 10.22 | 10.38 | 10.38 | 1.07% | 92,243 |
| Jan 27, 2025 | 10.16 | 10.27 | 10.11 | 10.27 | 10.27 | 0.20% | 177,400 |
| Jan 24, 2025 | 10.21 | 10.31 | 10.16 | 10.25 | 10.25 | - | 166,331 |
| Jan 23, 2025 | 10.19 | 10.30 | 10.14 | 10.25 | 10.25 | - | 265,100 |
| Jan 22, 2025 | 10.41 | 10.41 | 10.19 | 10.25 | 10.25 | -0.58% | 458,909 |
| Jan 21, 2025 | 10.50 | 10.50 | 10.16 | 10.31 | 10.31 | -1.72% | 114,020 |
| Jan 20, 2025 | 10.34 | 10.61 | 10.34 | 10.49 | 10.49 | 0.19% | 71,444 |
| Jan 17, 2025 | 10.34 | 10.58 | 10.16 | 10.47 | 10.47 | 1.85% | 204,404 |
| Jan 16, 2025 | 10.26 | 10.35 | 10.15 | 10.28 | 10.28 | -0.48% | 82,018 |
| Jan 15, 2025 | 10.20 | 10.43 | 10.20 | 10.33 | 10.33 | 1.27% | 79,400 |
| Jan 14, 2025 | 10.22 | 10.22 | 10.14 | 10.20 | 10.20 | -0.29% | 119,516 |
| Jan 13, 2025 | 10.22 | 10.26 | 10.15 | 10.23 | 10.23 | -0.10% | 199,918 |
| Jan 10, 2025 | 10.15 | 10.41 | 10.15 | 10.24 | 10.24 | -1.44% | 175,042 |
| Jan 9, 2025 | 10.54 | 10.54 | 10.35 | 10.39 | 10.39 | -0.95% | 32,517 |
| Jan 8, 2025 | 10.35 | 10.52 | 10.20 | 10.49 | 10.49 | 1.35% | 131,915 |
| Jan 7, 2025 | 10.49 | 10.50 | 10.31 | 10.35 | 10.35 | -0.77% | 93,810 |
| Jan 6, 2025 | 10.84 | 10.84 | 10.33 | 10.43 | 10.43 | -1.97% | 221,118 |
| Jan 3, 2025 | 10.50 | 10.67 | 10.46 | 10.64 | 10.64 | 0.66% | 103,630 |
| Jan 2, 2025 | 10.79 | 10.82 | 10.54 | 10.57 | 10.57 | -0.75% | 70,500 |
| Dec 31, 2024 | 10.61 | 10.77 | 10.59 | 10.65 | 10.65 | 0.38% | 82,411 |
| Dec 30, 2024 | 10.44 | 10.70 | 10.32 | 10.61 | 10.61 | 0.95% | 109,926 |
| Dec 27, 2024 | 10.55 | 10.69 | 10.50 | 10.51 | 10.51 | -0.19% | 76,900 |
| Dec 24, 2024 | 10.50 | 10.63 | 10.50 | 10.53 | 10.53 | 0.19% | 49,600 |
| Dec 23, 2024 | 10.53 | 10.65 | 10.41 | 10.51 | 10.51 | 1.06% | 154,900 |
| Dec 20, 2024 | 10.55 | 10.66 | 10.40 | 10.40 | 10.40 | -2.53% | 106,700 |
| 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 | 0.67% | 119,621 |
| Oct 14, 2024 | 12.05 | 12.05 | 11.90 | 11.90 | 11.85 | -1.24% | 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 |