Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 4.040
+0.150 (3.86%)
Apr 24, 2026, 4:00 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.84 | 4.05 | 3.84 | 4.04 | 4.04 | 3.86% | 74,799 |
| Apr 23, 2026 | 4.03 | 4.04 | 3.81 | 3.89 | 3.89 | -3.47% | 159,582 |
| Apr 22, 2026 | 4.06 | 4.09 | 3.95 | 4.03 | 4.03 | -0.25% | 107,145 |
| Apr 21, 2026 | 4.09 | 4.14 | 4.02 | 4.04 | 4.04 | -0.74% | 80,837 |
| Apr 20, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | - | 106,548 |
| Apr 17, 2026 | 4.05 | 4.16 | 4.02 | 4.07 | 4.07 | -0.25% | 71,476 |
| Apr 16, 2026 | 4.20 | 4.22 | 4.07 | 4.08 | 4.08 | -2.16% | 90,786 |
| Apr 15, 2026 | 4.13 | 4.35 | 4.13 | 4.17 | 4.17 | 0.97% | 240,294 |
| Apr 14, 2026 | 4.11 | 4.28 | 4.11 | 4.13 | 4.13 | -0.72% | 57,673 |
| Apr 13, 2026 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 3.48% | 113,206 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.02 | 4.02 | 4.02 | -2.66% | 64,836 |
| Apr 9, 2026 | 4.27 | 4.34 | 4.07 | 4.13 | 4.13 | -3.50% | 131,893 |
| Apr 8, 2026 | 4.49 | 4.53 | 4.24 | 4.28 | 4.28 | -2.06% | 201,611 |
| Apr 7, 2026 | 4.40 | 4.42 | 4.31 | 4.37 | 4.37 | -0.91% | 119,750 |
| Apr 6, 2026 | 4.42 | 4.46 | 4.35 | 4.41 | 4.41 | 0.68% | 127,747 |
| Apr 2, 2026 | 4.15 | 4.42 | 4.12 | 4.38 | 4.38 | 4.29% | 261,199 |
| Apr 1, 2026 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | -1.87% | 176,535 |
| Mar 31, 2026 | 4.19 | 4.32 | 4.15 | 4.28 | 4.28 | 3.13% | 266,460 |
| Mar 30, 2026 | 4.15 | 4.19 | 4.01 | 4.15 | 4.15 | 4.01% | 283,155 |
| Mar 27, 2026 | 3.82 | 4.09 | 3.82 | 3.99 | 3.99 | 5.00% | 215,970 |
| Mar 26, 2026 | 3.68 | 3.84 | 3.67 | 3.80 | 3.80 | 3.54% | 143,335 |
| Mar 25, 2026 | 3.69 | 3.74 | 3.60 | 3.67 | 3.67 | 0.55% | 371,601 |
| Mar 24, 2026 | 3.61 | 3.71 | 3.55 | 3.65 | 3.65 | -0.27% | 217,281 |
| Mar 23, 2026 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | -0.27% | 192,381 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.61 | 3.67 | 3.67 | -2.65% | 274,188 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.72 | 3.77 | 3.77 | -2.58% | 198,499 |
| Mar 18, 2026 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -1.78% | 182,444 |
| Mar 17, 2026 | 3.95 | 4.06 | 3.92 | 3.94 | 3.94 | - | 227,653 |
| Mar 16, 2026 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | - | 203,123 |
| Mar 13, 2026 | 4.00 | 4.08 | 3.90 | 3.94 | 3.94 | 0.51% | 282,077 |
| Mar 12, 2026 | 3.96 | 4.01 | 3.85 | 3.92 | 3.92 | -1.51% | 296,823 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -1.97% | 151,697 |
| Mar 10, 2026 | 4.09 | 4.14 | 4.01 | 4.06 | 4.06 | -1.22% | 177,954 |
| Mar 9, 2026 | 4.00 | 4.11 | 3.91 | 4.11 | 4.11 | 2.24% | 280,638 |
| Mar 6, 2026 | 4.09 | 4.13 | 4.00 | 4.02 | 4.02 | -3.13% | 223,064 |
| Mar 5, 2026 | 4.10 | 4.22 | 4.09 | 4.15 | 4.15 | 1.22% | 272,312 |
| Mar 4, 2026 | 4.15 | 4.17 | 4.07 | 4.10 | 4.09 | -0.97% | 240,999 |
| Mar 3, 2026 | 4.24 | 4.24 | 4.03 | 4.14 | 4.13 | 0.24% | 403,744 |
| Mar 2, 2026 | 4.05 | 4.13 | 4.03 | 4.13 | 4.12 | 1.47% | 199,772 |
| Feb 27, 2026 | 4.08 | 4.12 | 4.05 | 4.07 | 4.06 | -0.73% | 132,210 |
| Feb 26, 2026 | 4.15 | 4.21 | 4.09 | 4.10 | 4.09 | -1.20% | 222,482 |
| Feb 25, 2026 | 4.07 | 4.19 | 4.01 | 4.15 | 4.14 | 3.23% | 411,257 |
| Feb 24, 2026 | 4.05 | 4.16 | 4.00 | 4.02 | 4.01 | -0.99% | 424,803 |
| Feb 23, 2026 | 3.98 | 4.08 | 3.94 | 4.06 | 4.05 | 1.25% | 257,493 |
| Feb 20, 2026 | 4.00 | 4.07 | 3.97 | 4.01 | 4.00 | 0.25% | 330,976 |
| Feb 19, 2026 | 4.00 | 4.09 | 3.94 | 4.00 | 3.99 | 0.50% | 369,431 |
| Feb 18, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.97 | 3.11% | 249,443 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.83 | 3.86 | 3.85 | -4.69% | 469,017 |
| Feb 13, 2026 | 3.96 | 4.22 | 3.93 | 4.05 | 4.04 | 2.53% | 547,674 |
| Feb 12, 2026 | 3.93 | 4.03 | 3.81 | 3.95 | 3.94 | 1.54% | 497,077 |