Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 8.00
-0.01 (-0.12%)
May 9, 2025, 4:00 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.10 | 8.10 | 7.88 | 8.00 | 8.00 | -0.12% | 77,379 |
| May 8, 2025 | 8.03 | 8.11 | 7.93 | 8.01 | 8.01 | 0.63% | 145,700 |
| May 7, 2025 | 7.90 | 8.03 | 7.85 | 7.96 | 7.96 | 0.13% | 79,607 |
| May 6, 2025 | 7.89 | 7.95 | 7.72 | 7.95 | 7.95 | 1.53% | 93,219 |
| May 5, 2025 | 8.06 | 8.07 | 7.78 | 7.83 | 7.83 | -3.45% | 86,900 |
| May 2, 2025 | 7.98 | 8.11 | 7.95 | 8.11 | 8.11 | 2.92% | 68,000 |
| May 1, 2025 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | -0.88% | 48,249 |
| Apr 30, 2025 | 7.84 | 7.96 | 7.77 | 7.95 | 7.95 | 0.89% | 151,900 |
| Apr 29, 2025 | 7.89 | 7.93 | 7.83 | 7.88 | 7.88 | -0.13% | 43,833 |
| Apr 28, 2025 | 7.98 | 8.01 | 7.86 | 7.89 | 7.89 | -1.25% | 65,700 |
| Apr 25, 2025 | 7.80 | 7.99 | 7.72 | 7.99 | 7.99 | 2.30% | 101,400 |
| Apr 24, 2025 | 7.54 | 7.83 | 7.51 | 7.81 | 7.81 | 3.99% | 140,400 |
| Apr 23, 2025 | 7.69 | 7.69 | 7.43 | 7.51 | 7.51 | -0.92% | 130,500 |
| Apr 22, 2025 | 7.50 | 7.62 | 7.48 | 7.58 | 7.58 | 0.80% | 132,511 |
| Apr 21, 2025 | 7.45 | 7.52 | 7.37 | 7.52 | 7.52 | 0.40% | 90,000 |
| Apr 17, 2025 | 7.45 | 7.58 | 7.43 | 7.49 | 7.49 | 0.67% | 201,100 |
| Apr 16, 2025 | 7.36 | 7.50 | 7.36 | 7.44 | 7.44 | 0.27% | 167,700 |
| Apr 15, 2025 | 7.36 | 7.49 | 7.31 | 7.42 | 7.42 | 0.54% | 73,812 |
| Apr 14, 2025 | 7.34 | 7.49 | 7.18 | 7.38 | 7.38 | 2.93% | 127,938 |
| Apr 11, 2025 | 6.91 | 7.17 | 6.89 | 7.17 | 7.17 | 3.61% | 168,746 |
| Apr 10, 2025 | 7.34 | 7.34 | 6.75 | 6.92 | 6.92 | -6.36% | 204,115 |
| Apr 9, 2025 | 6.79 | 7.40 | 6.79 | 7.39 | 7.39 | 9.48% | 284,317 |
| Apr 8, 2025 | 7.27 | 7.37 | 6.71 | 6.75 | 6.75 | -4.80% | 293,306 |
| Apr 7, 2025 | 7.21 | 7.55 | 7.02 | 7.09 | 7.09 | -5.97% | 322,435 |
| Apr 4, 2025 | 7.70 | 7.80 | 7.44 | 7.54 | 7.54 | -3.83% | 284,727 |
| Apr 3, 2025 | 7.90 | 8.05 | 7.81 | 7.84 | 7.84 | -2.97% | 121,937 |
| Apr 2, 2025 | 7.95 | 8.12 | 7.95 | 8.08 | 8.08 | 0.87% | 108,400 |
| Apr 1, 2025 | 8.02 | 8.07 | 7.90 | 8.01 | 8.01 | -0.62% | 176,100 |
| Mar 31, 2025 | 7.90 | 8.27 | 7.85 | 8.06 | 8.06 | 0.75% | 228,738 |
| Mar 28, 2025 | 8.01 | 8.08 | 7.90 | 8.00 | 8.00 | 0.25% | 177,300 |
| Mar 27, 2025 | 8.00 | 8.04 | 7.94 | 7.98 | 7.98 | -0.50% | 78,400 |
| Mar 26, 2025 | 8.08 | 8.14 | 7.98 | 8.02 | 8.02 | -0.50% | 85,409 |
| Mar 25, 2025 | 8.04 | 8.13 | 7.97 | 8.06 | 8.06 | 0.75% | 112,600 |
| Mar 24, 2025 | 8.01 | 8.07 | 7.95 | 8.00 | 8.00 | 1.27% | 65,812 |
| Mar 21, 2025 | 7.91 | 7.98 | 7.83 | 7.90 | 7.90 | -0.50% | 149,622 |
| Mar 20, 2025 | 7.93 | 8.01 | 7.77 | 7.94 | 7.94 | -0.13% | 302,400 |
| Mar 19, 2025 | 7.73 | 8.03 | 7.70 | 7.95 | 7.95 | 3.79% | 132,045 |
| Mar 18, 2025 | 7.67 | 7.72 | 7.60 | 7.66 | 7.66 | 0.13% | 84,126 |
| Mar 17, 2025 | 7.55 | 7.74 | 7.50 | 7.65 | 7.65 | 0.13% | 135,813 |
| Mar 14, 2025 | 7.36 | 7.64 | 7.36 | 7.64 | 7.64 | 3.10% | 199,500 |
| Mar 13, 2025 | 7.32 | 7.41 | 7.04 | 7.41 | 7.41 | 0.14% | 271,200 |
| Mar 12, 2025 | 7.39 | 7.50 | 7.32 | 7.40 | 7.40 | 0.82% | 203,320 |
| Mar 11, 2025 | 7.23 | 7.42 | 7.17 | 7.34 | 7.34 | 1.38% | 241,200 |
| Mar 10, 2025 | 7.70 | 7.71 | 7.18 | 7.24 | 7.24 | -6.82% | 538,314 |
| Mar 7, 2025 | 7.81 | 7.89 | 7.66 | 7.77 | 7.77 | -0.89% | 312,231 |
| Mar 6, 2025 | 7.91 | 7.96 | 7.78 | 7.84 | 7.84 | -1.01% | 144,348 |
| Mar 5, 2025 | 8.05 | 8.10 | 7.87 | 7.92 | 7.87 | -1.98% | 146,800 |
| Mar 4, 2025 | 7.95 | 8.22 | 7.83 | 8.08 | 8.03 | 0.37% | 366,500 |
| Mar 3, 2025 | 8.00 | 8.21 | 7.99 | 8.05 | 8.00 | -0.74% | 231,012 |
| Feb 28, 2025 | 7.90 | 8.14 | 7.90 | 8.11 | 8.06 | 3.05% | 387,324 |