Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 4.090
-0.060 (-1.45%)
Oct 26, 2026, 9:57 AM EDT
Computer Modelling Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.15 | 4.15 | 4.09 | 4.09 | 4.09 | -1.45% | 20,114 |
| Oct 23, 2026 | 4.24 | 4.28 | 4.12 | 4.15 | 4.15 | -2.81% | 130,922 |
| Oct 22, 2026 | 4.14 | 4.45 | 4.12 | 4.27 | 4.27 | 2.15% | 206,127 |
| Oct 21, 2026 | 4.24 | 4.24 | 4.14 | 4.18 | 4.18 | -1.18% | 76,233 |
| Oct 20, 2026 | 4.14 | 4.26 | 4.13 | 4.23 | 4.23 | 2.67% | 74,070 |
| Oct 19, 2026 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | -0.48% | 47,379 |
| Oct 16, 2026 | 4.30 | 4.30 | 4.11 | 4.14 | 4.14 | -3.27% | 143,816 |
| Oct 15, 2026 | 4.12 | 4.38 | 4.11 | 4.28 | 4.28 | 2.39% | 190,154 |
| Oct 14, 2026 | 4.22 | 4.26 | 4.15 | 4.18 | 4.18 | -1.18% | 87,829 |
| Oct 13, 2026 | 4.29 | 4.39 | 4.21 | 4.23 | 4.23 | -1.17% | 66,180 |
| Oct 9, 2026 | 4.40 | 4.43 | 4.23 | 4.28 | 4.28 | -2.28% | 132,404 |
| Oct 8, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | 1.62% | 131,047 |
| Oct 7, 2026 | 4.30 | 4.41 | 4.26 | 4.31 | 4.31 | -2.49% | 112,846 |
| Oct 6, 2026 | 4.29 | 4.44 | 4.29 | 4.42 | 4.42 | 3.03% | 231,492 |
| Oct 5, 2026 | 4.25 | 4.37 | 4.25 | 4.29 | 4.29 | 1.66% | 134,856 |
| Oct 2, 2026 | 4.28 | 4.29 | 4.18 | 4.22 | 4.22 | -0.47% | 102,674 |
| Oct 1, 2026 | 4.03 | 4.27 | 4.03 | 4.24 | 4.24 | 3.16% | 139,467 |
| Sep 30, 2026 | 4.00 | 4.17 | 4.00 | 4.11 | 4.11 | 1.73% | 253,302 |
| Sep 29, 2026 | 3.97 | 4.05 | 3.97 | 4.04 | 4.04 | 1.76% | 284,356 |
| Sep 28, 2026 | 4.11 | 4.11 | 3.97 | 3.97 | 3.97 | -2.22% | 86,139 |
| Sep 25, 2026 | 4.08 | 4.08 | 3.99 | 4.06 | 4.06 | 1.50% | 64,744 |
| Sep 24, 2026 | 4.17 | 4.19 | 3.99 | 4.00 | 4.00 | -4.53% | 181,560 |
| Sep 23, 2026 | 3.88 | 4.27 | 3.86 | 4.19 | 4.19 | 7.99% | 276,093 |
| Sep 22, 2026 | 3.92 | 3.95 | 3.77 | 3.88 | 3.88 | -0.26% | 247,819 |
| Sep 21, 2026 | 4.00 | 4.00 | 3.86 | 3.89 | 3.89 | -2.75% | 166,501 |
| Sep 18, 2026 | 3.94 | 4.08 | 3.89 | 4.00 | 4.00 | 4.44% | 382,259 |
| Sep 17, 2026 | 3.85 | 3.92 | 3.80 | 3.83 | 3.83 | -1.29% | 102,229 |
| Sep 16, 2026 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | 0.26% | 135,845 |
| Sep 15, 2026 | 3.85 | 3.90 | 3.79 | 3.87 | 3.87 | - | 84,631 |
| Sep 14, 2026 | 3.86 | 3.89 | 3.79 | 3.87 | 3.87 | 1.84% | 47,141 |
| Sep 11, 2026 | 3.78 | 3.85 | 3.75 | 3.80 | 3.80 | 0.53% | 103,276 |
| Sep 10, 2026 | 3.71 | 3.83 | 3.71 | 3.78 | 3.78 | 1.34% | 101,756 |
| Sep 9, 2026 | 3.72 | 3.73 | 3.66 | 3.73 | 3.73 | -0.53% | 81,654 |
| Sep 8, 2026 | 3.78 | 3.78 | 3.65 | 3.75 | 3.75 | -1.06% | 184,371 |
| Sep 4, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -2.07% | 73,255 |
| Sep 3, 2026 | 3.80 | 3.88 | 3.79 | 3.88 | 3.87 | 2.65% | 64,953 |
| Sep 2, 2026 | 3.91 | 3.94 | 3.77 | 3.78 | 3.77 | -2.83% | 92,779 |
| Sep 1, 2026 | 4.02 | 4.03 | 3.86 | 3.89 | 3.88 | -4.19% | 191,817 |
| Aug 31, 2026 | 4.00 | 4.08 | 3.99 | 4.06 | 4.05 | 1.50% | 85,197 |
| Aug 28, 2026 | 4.05 | 4.05 | 4.00 | 4.00 | 3.99 | -0.50% | 45,228 |
| Aug 27, 2026 | 3.99 | 4.17 | 3.99 | 4.02 | 4.01 | 1.52% | 205,816 |
| Aug 26, 2026 | 3.95 | 3.99 | 3.93 | 3.96 | 3.95 | 0.51% | 75,408 |
| Aug 25, 2026 | 3.94 | 4.01 | 3.89 | 3.94 | 3.93 | -0.25% | 62,676 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.94 | 3.95 | 3.94 | -2.47% | 75,091 |
| Aug 21, 2026 | 3.95 | 4.09 | 3.95 | 4.05 | 4.04 | 3.32% | 158,352 |
| Aug 20, 2026 | 3.80 | 3.94 | 3.78 | 3.92 | 3.91 | 3.16% | 648,910 |
| Aug 19, 2026 | 3.80 | 3.86 | 3.76 | 3.80 | 3.79 | - | 119,445 |
| Aug 18, 2026 | 3.78 | 3.94 | 3.78 | 3.80 | 3.79 | -0.78% | 122,060 |
| Aug 17, 2026 | 3.88 | 3.89 | 3.75 | 3.83 | 3.82 | -1.03% | 224,568 |
| Aug 14, 2026 | 3.95 | 3.95 | 3.85 | 3.87 | 3.86 | -2.76% | 122,043 |