Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 3.500
+0.060 (1.74%)
Jun 26, 2026, 4:00 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.95 | 4.05 | 3.85 | 3.87 | 3.86 | -2.52% | 306,488 |
| May 25, 2026 | 3.99 | 4.08 | 3.95 | 3.97 | 3.96 | 0.76% | 57,811 |
| May 22, 2026 | 4.06 | 4.09 | 3.85 | 3.94 | 3.93 | -3.43% | 158,920 |
| May 21, 2026 | 3.78 | 4.11 | 3.72 | 4.08 | 4.07 | 7.94% | 197,770 |
| May 20, 2026 | 3.83 | 3.83 | 3.70 | 3.78 | 3.77 | -1.82% | 136,543 |
| May 19, 2026 | 3.69 | 3.91 | 3.58 | 3.85 | 3.84 | 3.77% | 351,715 |
| May 15, 2026 | 3.74 | 3.76 | 3.71 | 3.71 | 3.70 | -0.80% | 183,519 |
| May 14, 2026 | 3.74 | 3.81 | 3.71 | 3.74 | 3.73 | 0.81% | 115,841 |
| May 13, 2026 | 3.74 | 3.77 | 3.68 | 3.71 | 3.70 | -0.54% | 126,299 |
| May 12, 2026 | 3.80 | 3.82 | 3.71 | 3.73 | 3.72 | -2.10% | 117,871 |
| May 11, 2026 | 3.95 | 3.98 | 3.78 | 3.81 | 3.80 | -4.03% | 180,661 |
| May 8, 2026 | 4.18 | 4.18 | 3.92 | 3.97 | 3.96 | -4.80% | 321,980 |
| May 7, 2026 | 3.99 | 4.17 | 3.99 | 4.17 | 4.16 | 3.99% | 91,289 |
| May 6, 2026 | 4.00 | 4.04 | 3.95 | 4.01 | 4.00 | 0.50% | 439,341 |
| May 5, 2026 | 3.98 | 4.06 | 3.95 | 3.99 | 3.98 | 0.25% | 214,855 |
| May 4, 2026 | 3.99 | 4.07 | 3.96 | 3.98 | 3.97 | -0.50% | 125,962 |
| May 1, 2026 | 4.03 | 4.05 | 3.98 | 4.00 | 3.99 | -1.48% | 132,334 |
| Apr 30, 2026 | 3.90 | 4.11 | 3.84 | 4.06 | 4.05 | 4.37% | 118,871 |
| Apr 29, 2026 | 3.94 | 3.95 | 3.84 | 3.89 | 3.88 | -1.52% | 195,027 |
| Apr 28, 2026 | 3.98 | 4.01 | 3.95 | 3.95 | 3.94 | - | 87,447 |
| Apr 27, 2026 | 4.04 | 4.04 | 3.93 | 3.95 | 3.94 | -2.23% | 88,637 |
| Apr 24, 2026 | 3.84 | 4.05 | 3.84 | 4.04 | 4.03 | 3.86% | 74,799 |
| Apr 23, 2026 | 4.03 | 4.04 | 3.81 | 3.89 | 3.88 | -3.47% | 159,582 |
| Apr 22, 2026 | 4.06 | 4.09 | 3.95 | 4.03 | 4.02 | -0.25% | 107,145 |
| Apr 21, 2026 | 4.09 | 4.14 | 4.02 | 4.04 | 4.03 | -0.74% | 80,837 |
| Apr 20, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.06 | - | 106,548 |
| Apr 17, 2026 | 4.05 | 4.16 | 4.02 | 4.07 | 4.06 | -0.25% | 71,476 |