Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 4.840
+0.010 (0.21%)
At close: Feb 2, 2026
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.85 | 4.92 | 4.78 | 4.84 | 4.84 | 0.21% | 161,974 |
| Jan 30, 2026 | 4.86 | 4.88 | 4.77 | 4.83 | 4.83 | -1.63% | 252,673 |
| Jan 29, 2026 | 5.02 | 5.06 | 4.86 | 4.91 | 4.91 | -2.77% | 243,994 |
| Jan 28, 2026 | 5.07 | 5.09 | 4.97 | 5.05 | 5.05 | -0.79% | 222,268 |
| Jan 27, 2026 | 5.12 | 5.16 | 5.00 | 5.09 | 5.09 | -0.78% | 154,261 |
| Jan 26, 2026 | 5.05 | 5.13 | 5.03 | 5.13 | 5.13 | 1.99% | 110,374 |
| Jan 23, 2026 | 5.04 | 5.05 | 4.97 | 5.03 | 5.03 | 0.40% | 102,998 |
| Jan 22, 2026 | 4.92 | 5.06 | 4.92 | 5.01 | 5.01 | 1.83% | 113,850 |
| Jan 21, 2026 | 4.93 | 4.99 | 4.88 | 4.92 | 4.92 | -0.40% | 158,787 |
| Jan 20, 2026 | 5.00 | 5.10 | 4.93 | 4.94 | 4.94 | -1.40% | 241,880 |
| Jan 19, 2026 | 5.09 | 5.12 | 5.00 | 5.01 | 5.01 | -2.15% | 162,616 |
| Jan 16, 2026 | 5.20 | 5.26 | 5.11 | 5.12 | 5.12 | -1.35% | 201,979 |
| Jan 15, 2026 | 5.23 | 5.26 | 5.10 | 5.19 | 5.19 | -0.76% | 186,441 |
| Jan 14, 2026 | 5.33 | 5.40 | 5.22 | 5.23 | 5.23 | -2.43% | 160,639 |
| Jan 13, 2026 | 5.43 | 5.47 | 5.33 | 5.36 | 5.36 | -2.01% | 127,734 |
| Jan 12, 2026 | 5.48 | 5.53 | 5.38 | 5.47 | 5.47 | -0.73% | 112,560 |
| Jan 9, 2026 | 5.54 | 5.62 | 5.47 | 5.51 | 5.51 | 0.55% | 112,309 |
| Jan 8, 2026 | 5.43 | 5.50 | 5.38 | 5.48 | 5.48 | 1.29% | 158,766 |
| Jan 7, 2026 | 5.36 | 5.53 | 5.29 | 5.41 | 5.41 | 0.93% | 125,683 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.28 | 5.36 | 5.36 | 0.75% | 168,765 |
| Jan 5, 2026 | 5.34 | 5.44 | 5.28 | 5.32 | 5.32 | 0.76% | 256,022 |
| Jan 2, 2026 | 5.18 | 5.33 | 5.18 | 5.28 | 5.28 | 1.15% | 101,598 |
| Dec 31, 2025 | 5.20 | 5.30 | 5.17 | 5.22 | 5.22 | -0.19% | 154,173 |
| Dec 30, 2025 | 5.14 | 5.26 | 5.13 | 5.23 | 5.23 | 1.55% | 277,406 |
| Dec 29, 2025 | 5.19 | 5.22 | 5.12 | 5.15 | 5.15 | -0.77% | 166,821 |
| Dec 24, 2025 | 5.17 | 5.19 | 5.14 | 5.19 | 5.19 | 0.39% | 65,245 |
| Dec 23, 2025 | 5.19 | 5.21 | 5.14 | 5.17 | 5.17 | 0.19% | 134,203 |
| Dec 22, 2025 | 5.19 | 5.19 | 5.13 | 5.16 | 5.16 | -0.19% | 182,157 |
| Dec 19, 2025 | 5.17 | 5.22 | 5.16 | 5.17 | 5.17 | 0.39% | 262,462 |
| Dec 18, 2025 | 5.28 | 5.30 | 5.13 | 5.15 | 5.15 | -0.58% | 227,714 |
| Dec 17, 2025 | 5.19 | 5.30 | 5.18 | 5.18 | 5.18 | 1.37% | 278,103 |
| Dec 16, 2025 | 5.03 | 5.18 | 4.98 | 5.11 | 5.11 | 1.39% | 335,849 |
| Dec 15, 2025 | 5.00 | 5.27 | 5.00 | 5.04 | 5.04 | 3.28% | 543,637 |
| Dec 12, 2025 | 4.95 | 4.96 | 4.84 | 4.88 | 4.88 | -1.81% | 173,459 |
| Dec 11, 2025 | 4.98 | 5.06 | 4.96 | 4.97 | 4.97 | 0.61% | 195,905 |
| Dec 10, 2025 | 4.90 | 4.96 | 4.83 | 4.94 | 4.94 | - | 316,461 |
| Dec 9, 2025 | 4.88 | 4.96 | 4.84 | 4.94 | 4.94 | 1.23% | 312,232 |
| Dec 8, 2025 | 5.04 | 5.05 | 4.84 | 4.88 | 4.88 | -3.37% | 260,338 |
| Dec 5, 2025 | 5.09 | 5.10 | 5.01 | 5.05 | 5.05 | -0.59% | 178,048 |
| Dec 4, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 5.07 | - | 169,470 |
| Dec 3, 2025 | 5.05 | 5.12 | 5.05 | 5.08 | 5.07 | -0.20% | 155,557 |
| Dec 2, 2025 | 5.18 | 5.23 | 5.07 | 5.09 | 5.08 | -2.30% | 99,760 |
| Dec 1, 2025 | 5.23 | 5.34 | 5.18 | 5.21 | 5.20 | -1.51% | 158,991 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.20 | 5.29 | 5.28 | -1.67% | 140,092 |
| Nov 27, 2025 | 5.25 | 5.41 | 5.20 | 5.38 | 5.37 | 2.87% | 125,087 |
| Nov 26, 2025 | 5.20 | 5.25 | 5.12 | 5.23 | 5.22 | 1.75% | 203,958 |
| Nov 25, 2025 | 5.06 | 5.15 | 5.01 | 5.14 | 5.13 | 0.98% | 252,752 |
| Nov 24, 2025 | 5.07 | 5.11 | 4.96 | 5.09 | 5.08 | - | 2,795,511 |
| Nov 21, 2025 | 4.95 | 5.10 | 4.95 | 5.09 | 5.08 | 4.30% | 368,686 |
| Nov 20, 2025 | 4.90 | 4.98 | 4.86 | 4.88 | 4.87 | -0.20% | 284,359 |