Computer Modelling Group Ltd. (TSX:CMG)
Canada flag Canada · Delayed Price · Currency is CAD
7.21
-0.10 (-1.37%)
Jun 23, 2025, 4:00 PM EDT

Computer Modelling Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20257.317.337.147.217.21-1.37%99,328
Jun 20, 20257.327.347.177.317.310.27%385,800
Jun 19, 20256.897.306.867.297.296.27%240,900
Jun 18, 20256.756.906.756.866.860.88%74,136
Jun 17, 20256.756.916.756.806.800.15%50,100
Jun 16, 20256.936.936.756.796.79-1.02%49,100
Jun 13, 20256.936.936.826.866.86-0.87%92,906
Jun 12, 20256.946.946.816.926.92-0.29%98,600
Jun 11, 20257.057.086.936.946.94-1.56%191,500
Jun 10, 20257.057.086.977.057.050.71%160,033
Jun 9, 20257.057.106.967.007.000.29%135,145
Jun 6, 20256.956.996.906.986.980.29%195,727
Jun 5, 20257.047.186.946.966.96-1.14%120,100
Jun 4, 20257.007.216.957.046.991.15%265,347
Jun 3, 20256.676.986.596.966.913.73%179,300
Jun 2, 20256.706.876.686.716.66-0.15%167,800
May 30, 20256.716.836.586.726.671.20%162,400
May 29, 20256.816.826.626.646.59-1.78%123,527
May 28, 20257.087.086.766.766.71-4.11%151,000
May 27, 20256.917.066.887.057.002.03%136,009
May 26, 20257.027.026.856.916.86-1.14%109,600
May 23, 20256.867.106.706.996.943.56%447,349
May 22, 20257.577.586.616.756.70-17.68%899,836
May 21, 20258.478.528.208.208.14-3.64%128,000
May 20, 20258.518.588.378.518.452.28%99,048
May 16, 20258.398.498.318.328.26-0.72%59,700
May 15, 20258.358.438.238.388.320.12%53,100
May 14, 20258.368.408.228.378.312.20%66,701
May 13, 20258.208.318.158.198.13-0.97%97,800
May 12, 20258.128.278.008.278.213.37%92,800
May 9, 20258.108.107.888.007.94-0.12%77,400
May 8, 20258.038.117.938.017.950.63%145,700
May 7, 20257.908.037.857.967.900.13%79,607
May 6, 20257.897.957.727.957.891.53%93,219
May 5, 20258.068.077.787.837.77-3.45%86,900
May 2, 20257.988.117.958.118.052.92%68,000
May 1, 20257.997.997.887.887.82-0.88%48,249
Apr 30, 20257.847.967.777.957.890.89%151,900
Apr 29, 20257.897.937.837.887.82-0.13%43,833
Apr 28, 20257.988.017.867.897.83-1.25%65,700
Apr 25, 20257.807.997.727.997.932.30%101,400
Apr 24, 20257.547.837.517.817.753.99%140,400
Apr 23, 20257.697.697.437.517.46-0.92%130,500
Apr 22, 20257.507.627.487.587.530.80%132,511
Apr 21, 20257.457.527.377.527.470.40%90,000
Apr 17, 20257.457.587.437.497.440.67%201,100
Apr 16, 20257.367.507.367.447.390.27%167,700
Apr 15, 20257.367.497.317.427.370.54%73,812
Apr 14, 20257.347.497.187.387.332.93%127,938
Apr 11, 20256.917.176.897.177.123.61%168,746