Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 5.57
-0.04 (-0.71%)
Oct 17, 2025, 4:00 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.57 | 5.73 | 5.53 | 5.57 | 5.57 | -0.71% | 236,067 |
| Oct 16, 2025 | 5.81 | 5.86 | 5.59 | 5.61 | 5.61 | -3.28% | 213,706 |
| Oct 15, 2025 | 5.80 | 5.92 | 5.80 | 5.80 | 5.80 | -0.17% | 232,200 |
| Oct 14, 2025 | 6.13 | 6.20 | 5.79 | 5.81 | 5.81 | -5.53% | 412,600 |
| Oct 10, 2025 | 6.23 | 6.28 | 6.14 | 6.15 | 6.15 | -1.28% | 358,302 |
| Oct 9, 2025 | 6.33 | 6.38 | 6.16 | 6.23 | 6.23 | -1.27% | 333,622 |
| Oct 8, 2025 | 6.25 | 6.31 | 6.20 | 6.31 | 6.31 | 1.28% | 165,200 |
| Oct 7, 2025 | 6.29 | 6.30 | 6.15 | 6.23 | 6.23 | -0.64% | 155,849 |
| Oct 6, 2025 | 6.30 | 6.36 | 6.18 | 6.27 | 6.27 | 0.48% | 168,422 |
| Oct 3, 2025 | 6.17 | 6.24 | 6.15 | 6.24 | 6.24 | 0.97% | 121,300 |
| Oct 2, 2025 | 6.22 | 6.23 | 6.13 | 6.18 | 6.18 | -0.80% | 94,300 |
| Oct 1, 2025 | 6.25 | 6.28 | 6.22 | 6.23 | 6.23 | -0.64% | 82,000 |
| Sep 30, 2025 | 6.24 | 6.28 | 6.17 | 6.27 | 6.27 | 0.48% | 215,447 |
| Sep 29, 2025 | 6.23 | 6.35 | 6.18 | 6.24 | 6.24 | 0.65% | 141,900 |
| Sep 26, 2025 | 6.24 | 6.25 | 6.15 | 6.20 | 6.20 | -0.48% | 133,623 |
| Sep 25, 2025 | 6.37 | 6.37 | 6.22 | 6.23 | 6.23 | -2.20% | 347,045 |
| Sep 24, 2025 | 6.38 | 6.41 | 6.28 | 6.37 | 6.37 | 0.63% | 221,736 |
| Sep 23, 2025 | 6.45 | 6.50 | 6.30 | 6.33 | 6.33 | -1.71% | 218,900 |
| Sep 22, 2025 | 6.50 | 6.56 | 6.41 | 6.44 | 6.44 | -0.31% | 289,900 |
| Sep 19, 2025 | 6.85 | 6.85 | 6.46 | 6.46 | 6.46 | -1.22% | 425,828 |
| Sep 18, 2025 | 6.50 | 6.65 | 6.45 | 6.54 | 6.54 | 2.51% | 276,500 |
| Sep 17, 2025 | 6.59 | 6.59 | 6.34 | 6.38 | 6.38 | -1.54% | 331,500 |
| Sep 16, 2025 | 6.70 | 6.78 | 6.48 | 6.48 | 6.48 | 4.35% | 617,700 |
| Sep 15, 2025 | 6.20 | 6.25 | 6.08 | 6.21 | 6.21 | 1.80% | 249,800 |
| Sep 12, 2025 | 6.10 | 6.15 | 6.02 | 6.10 | 6.10 | - | 156,233 |
| Sep 11, 2025 | 6.29 | 6.30 | 6.08 | 6.10 | 6.10 | -2.56% | 156,327 |
| Sep 10, 2025 | 6.24 | 6.37 | 6.16 | 6.26 | 6.26 | 1.29% | 161,215 |
| Sep 9, 2025 | 6.48 | 6.48 | 6.18 | 6.18 | 6.18 | -3.74% | 185,900 |
| Sep 8, 2025 | 6.30 | 6.43 | 6.20 | 6.42 | 6.42 | 2.39% | 459,000 |
| Sep 5, 2025 | 6.21 | 6.29 | 6.09 | 6.27 | 6.27 | 1.62% | 243,030 |
| Sep 4, 2025 | 6.10 | 6.30 | 6.09 | 6.17 | 6.16 | 2.49% | 439,927 |
| Sep 3, 2025 | 6.18 | 6.21 | 6.02 | 6.02 | 6.01 | -2.90% | 257,631 |
| Sep 2, 2025 | 6.20 | 6.24 | 6.14 | 6.20 | 6.19 | -0.32% | 231,027 |
| Aug 29, 2025 | 6.32 | 6.34 | 6.18 | 6.22 | 6.21 | -2.05% | 225,911 |
| Aug 28, 2025 | 6.39 | 6.43 | 6.33 | 6.35 | 6.34 | -0.31% | 136,417 |
| Aug 27, 2025 | 6.23 | 6.50 | 6.17 | 6.37 | 6.36 | 4.26% | 434,237 |
| Aug 26, 2025 | 6.22 | 6.26 | 6.11 | 6.11 | 6.10 | -2.24% | 1,060,300 |
| Aug 25, 2025 | 6.40 | 6.44 | 6.23 | 6.25 | 6.24 | -2.95% | 191,600 |
| Aug 22, 2025 | 6.37 | 6.55 | 6.37 | 6.44 | 6.43 | 2.38% | 373,913 |
| Aug 21, 2025 | 6.30 | 6.37 | 6.25 | 6.29 | 6.28 | 0.32% | 157,600 |
| Aug 20, 2025 | 6.30 | 6.32 | 6.22 | 6.27 | 6.26 | -0.48% | 110,200 |
| Aug 19, 2025 | 6.37 | 6.43 | 6.28 | 6.30 | 6.29 | -0.94% | 142,234 |
| Aug 18, 2025 | 6.39 | 6.53 | 6.26 | 6.36 | 6.35 | 1.27% | 324,134 |
| Aug 15, 2025 | 6.39 | 6.43 | 6.26 | 6.28 | 6.27 | -1.72% | 230,700 |
| Aug 14, 2025 | 6.21 | 6.40 | 6.19 | 6.39 | 6.38 | 2.40% | 367,200 |
| Aug 13, 2025 | 6.28 | 6.39 | 6.18 | 6.24 | 6.23 | -1.73% | 362,444 |
| Aug 12, 2025 | 6.31 | 6.44 | 6.27 | 6.35 | 6.34 | 0.63% | 189,922 |
| Aug 11, 2025 | 6.64 | 6.67 | 6.31 | 6.31 | 6.30 | -3.66% | 203,801 |
| Aug 8, 2025 | 6.41 | 6.63 | 6.36 | 6.55 | 6.54 | 2.18% | 431,828 |
| Aug 7, 2025 | 7.49 | 7.49 | 6.22 | 6.41 | 6.40 | -18.34% | 1,336,123 |