Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 7.49
+0.05 (0.67%)
Apr 17, 2025, 4:00 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 7.45 | 7.58 | 7.43 | 7.49 | 7.49 | 0.67% | 201,072 |
| 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 |
| Feb 27, 2025 | 8.22 | 8.22 | 7.82 | 7.87 | 7.82 | -2.72% | 163,215 |
| Feb 26, 2025 | 8.05 | 8.40 | 8.05 | 8.09 | 8.04 | 0.37% | 196,516 |
| Feb 25, 2025 | 8.32 | 8.38 | 8.04 | 8.06 | 8.01 | -3.01% | 111,100 |
| Feb 24, 2025 | 8.35 | 8.37 | 8.23 | 8.31 | 8.26 | -0.72% | 201,907 |
| Feb 21, 2025 | 8.50 | 8.55 | 8.30 | 8.37 | 8.32 | -2.33% | 329,816 |
| Feb 20, 2025 | 8.50 | 8.62 | 8.46 | 8.57 | 8.52 | 0.35% | 233,744 |
| Feb 19, 2025 | 8.40 | 8.60 | 8.30 | 8.54 | 8.49 | 1.43% | 393,430 |
| Feb 18, 2025 | 8.60 | 8.67 | 8.25 | 8.42 | 8.37 | -1.52% | 318,600 |
| Feb 14, 2025 | 8.86 | 8.99 | 8.54 | 8.55 | 8.50 | -3.39% | 347,200 |
| Feb 13, 2025 | 9.17 | 9.17 | 8.67 | 8.85 | 8.79 | -2.96% | 839,200 |
| Feb 12, 2025 | 9.85 | 9.85 | 8.75 | 9.12 | 9.06 | -13.96% | 1,375,927 |
| Feb 11, 2025 | 10.57 | 10.89 | 10.41 | 10.60 | 10.53 | -2.66% | 71,516 |
| Feb 10, 2025 | 10.64 | 10.96 | 10.64 | 10.89 | 10.82 | 1.97% | 94,200 |
| Feb 7, 2025 | 10.82 | 10.86 | 10.58 | 10.68 | 10.61 | -0.84% | 75,000 |
| Feb 6, 2025 | 10.83 | 10.83 | 10.52 | 10.77 | 10.70 | 0.56% | 92,527 |