Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 3.800
+0.020 (0.53%)
Aug 6, 2026, 4:00 PM EST
Computer Modelling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.85 | 3.86 | 3.72 | 3.80 | 3.80 | 0.53% | 135,275 |
| Aug 5, 2026 | 4.01 | 4.01 | 3.76 | 3.78 | 3.78 | -4.06% | 210,495 |
| Aug 4, 2026 | 3.94 | 4.06 | 3.94 | 3.94 | 3.94 | 0.51% | 82,281 |
| Jul 31, 2026 | 3.92 | 3.93 | 3.80 | 3.92 | 3.92 | 2.35% | 75,997 |
| Jul 30, 2026 | 3.90 | 3.90 | 3.77 | 3.83 | 3.83 | -1.79% | 106,519 |
| Jul 29, 2026 | 3.97 | 3.97 | 3.86 | 3.90 | 3.90 | - | 91,640 |
| Jul 28, 2026 | 3.80 | 3.92 | 3.79 | 3.90 | 3.90 | 2.63% | 108,779 |
| Jul 27, 2026 | 3.70 | 3.81 | 3.68 | 3.80 | 3.80 | 4.11% | 58,508 |
| Jul 24, 2026 | 3.57 | 3.69 | 3.57 | 3.65 | 3.65 | 1.96% | 51,348 |
| Jul 23, 2026 | 3.70 | 3.79 | 3.57 | 3.58 | 3.58 | -2.45% | 95,758 |
| Jul 22, 2026 | 3.81 | 3.90 | 3.66 | 3.67 | 3.67 | -4.68% | 161,931 |
| Jul 21, 2026 | 3.90 | 3.94 | 3.79 | 3.85 | 3.85 | 0.52% | 190,712 |
| Jul 20, 2026 | 3.80 | 3.87 | 3.73 | 3.83 | 3.83 | 1.86% | 68,130 |
| Jul 17, 2026 | 3.73 | 3.89 | 3.71 | 3.76 | 3.76 | -1.31% | 119,889 |
| Jul 16, 2026 | 3.75 | 3.83 | 3.71 | 3.81 | 3.81 | 1.33% | 120,264 |
| Jul 15, 2026 | 3.74 | 3.81 | 3.71 | 3.76 | 3.76 | 0.27% | 123,077 |
| Jul 14, 2026 | 3.89 | 3.89 | 3.71 | 3.75 | 3.75 | -3.85% | 127,280 |
| Jul 13, 2026 | 3.93 | 4.01 | 3.90 | 3.90 | 3.90 | -0.76% | 152,755 |
| Jul 10, 2026 | 3.90 | 3.98 | 3.86 | 3.93 | 3.93 | 1.03% | 103,033 |
| Jul 9, 2026 | 3.78 | 3.91 | 3.75 | 3.89 | 3.89 | 2.91% | 115,085 |
| Jul 8, 2026 | 3.70 | 3.80 | 3.64 | 3.78 | 3.78 | 2.16% | 173,393 |
| Jul 7, 2026 | 3.70 | 3.78 | 3.65 | 3.70 | 3.70 | - | 103,391 |
| Jul 6, 2026 | 3.70 | 3.79 | 3.65 | 3.70 | 3.70 | 0.27% | 155,874 |
| Jul 3, 2026 | 3.68 | 3.71 | 3.62 | 3.69 | 3.69 | 1.10% | 70,366 |
| Jul 2, 2026 | 3.56 | 3.73 | 3.56 | 3.65 | 3.65 | 1.96% | 134,697 |
| Jun 30, 2026 | 3.48 | 3.64 | 3.45 | 3.58 | 3.58 | 2.58% | 154,679 |
| Jun 29, 2026 | 3.60 | 3.63 | 3.41 | 3.49 | 3.49 | -0.29% | 128,835 |
| Jun 26, 2026 | 3.43 | 3.51 | 3.40 | 3.50 | 3.50 | 1.74% | 102,564 |
| Jun 25, 2026 | 3.61 | 3.61 | 3.40 | 3.44 | 3.44 | -3.64% | 228,169 |
| Jun 24, 2026 | 3.62 | 3.71 | 3.54 | 3.57 | 3.57 | -1.11% | 110,565 |
| Jun 23, 2026 | 3.73 | 3.73 | 3.58 | 3.61 | 3.61 | -2.70% | 185,711 |
| Jun 22, 2026 | 3.93 | 3.93 | 3.70 | 3.71 | 3.71 | -2.62% | 111,449 |
| Jun 19, 2026 | 3.87 | 3.90 | 3.81 | 3.81 | 3.81 | 0.53% | 52,788 |
| Jun 18, 2026 | 3.94 | 3.94 | 3.79 | 3.79 | 3.79 | -0.79% | 95,851 |
| Jun 17, 2026 | 3.93 | 3.95 | 3.82 | 3.82 | 3.82 | -2.05% | 82,493 |
| Jun 16, 2026 | 4.00 | 4.00 | 3.87 | 3.90 | 3.90 | - | 80,437 |
| Jun 15, 2026 | 4.00 | 4.08 | 3.89 | 3.90 | 3.90 | 1.30% | 183,418 |
| Jun 12, 2026 | 3.76 | 3.90 | 3.72 | 3.85 | 3.85 | 2.94% | 156,951 |
| Jun 11, 2026 | 3.77 | 3.88 | 3.72 | 3.74 | 3.74 | -0.80% | 185,241 |
| Jun 10, 2026 | 3.73 | 3.79 | 3.62 | 3.77 | 3.77 | 0.53% | 110,190 |
| Jun 9, 2026 | 3.81 | 3.87 | 3.73 | 3.75 | 3.75 | -1.06% | 111,293 |
| Jun 8, 2026 | 3.78 | 3.85 | 3.76 | 3.79 | 3.79 | 0.80% | 138,463 |
| Jun 5, 2026 | 3.85 | 3.94 | 3.69 | 3.76 | 3.76 | -3.59% | 149,819 |
| Jun 4, 2026 | 3.85 | 3.98 | 3.85 | 3.91 | 3.90 | 1.82% | 137,988 |
| Jun 3, 2026 | 3.85 | 3.91 | 3.80 | 3.84 | 3.83 | -2.04% | 113,174 |
| Jun 2, 2026 | 3.95 | 3.95 | 3.84 | 3.92 | 3.91 | -0.76% | 147,956 |
| Jun 1, 2026 | 3.86 | 4.06 | 3.81 | 3.95 | 3.94 | 1.80% | 213,492 |
| May 29, 2026 | 3.75 | 3.91 | 3.72 | 3.88 | 3.87 | 2.65% | 187,566 |
| May 28, 2026 | 3.76 | 3.81 | 3.73 | 3.78 | 3.77 | 0.27% | 247,112 |
| May 27, 2026 | 3.86 | 3.91 | 3.75 | 3.77 | 3.76 | -2.58% | 253,094 |