Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 6.96
+0.25 (3.73%)
Jun 3, 2025, 4:00 PM EDT
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 6.67 | 6.98 | 6.59 | 6.96 | 6.96 | 3.73% | 152,238 |
| Jun 2, 2025 | 6.70 | 6.87 | 6.68 | 6.71 | 6.71 | -0.15% | 167,800 |
| May 30, 2025 | 6.71 | 6.83 | 6.58 | 6.72 | 6.72 | 1.20% | 162,400 |
| May 29, 2025 | 6.81 | 6.82 | 6.62 | 6.64 | 6.64 | -1.78% | 123,527 |
| May 28, 2025 | 7.08 | 7.08 | 6.76 | 6.76 | 6.76 | -4.11% | 151,000 |
| May 27, 2025 | 6.91 | 7.06 | 6.88 | 7.05 | 7.05 | 2.03% | 136,009 |
| May 26, 2025 | 7.02 | 7.02 | 6.85 | 6.91 | 6.91 | -1.14% | 109,600 |
| May 23, 2025 | 6.86 | 7.10 | 6.70 | 6.99 | 6.99 | 3.56% | 447,349 |
| May 22, 2025 | 7.57 | 7.58 | 6.61 | 6.75 | 6.75 | -17.68% | 899,836 |
| May 21, 2025 | 8.47 | 8.52 | 8.20 | 8.20 | 8.20 | -3.64% | 128,000 |
| May 20, 2025 | 8.51 | 8.58 | 8.37 | 8.51 | 8.51 | 2.28% | 99,048 |
| May 16, 2025 | 8.39 | 8.49 | 8.31 | 8.32 | 8.32 | -0.72% | 59,700 |
| May 15, 2025 | 8.35 | 8.43 | 8.23 | 8.38 | 8.38 | 0.12% | 53,100 |
| May 14, 2025 | 8.36 | 8.40 | 8.22 | 8.37 | 8.37 | 2.20% | 66,701 |
| May 13, 2025 | 8.20 | 8.31 | 8.15 | 8.19 | 8.19 | -0.97% | 97,800 |
| May 12, 2025 | 8.12 | 8.27 | 8.00 | 8.27 | 8.27 | 3.37% | 92,800 |
| May 9, 2025 | 8.10 | 8.10 | 7.88 | 8.00 | 8.00 | -0.12% | 77,400 |
| 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 |