Computer Modelling Group Ltd. (TSX:CMG)
Canada · Delayed Price · Currency is CAD 3.760
-0.140 (-3.59%)
Jun 5, 2026, 4:00 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 4.20 | 4.22 | 4.07 | 4.08 | 4.07 | -2.16% | 90,786 |
| Apr 15, 2026 | 4.13 | 4.35 | 4.13 | 4.17 | 4.16 | 0.97% | 240,294 |
| Apr 14, 2026 | 4.11 | 4.28 | 4.11 | 4.13 | 4.12 | -0.72% | 57,673 |
| Apr 13, 2026 | 4.01 | 4.23 | 4.01 | 4.16 | 4.15 | 3.48% | 113,206 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.02 | 4.02 | 4.01 | -2.66% | 64,836 |
| Apr 9, 2026 | 4.27 | 4.34 | 4.07 | 4.13 | 4.12 | -3.50% | 131,893 |
| Apr 8, 2026 | 4.49 | 4.53 | 4.24 | 4.28 | 4.27 | -2.06% | 201,611 |
| Apr 7, 2026 | 4.40 | 4.42 | 4.31 | 4.37 | 4.36 | -0.91% | 119,750 |
| Apr 6, 2026 | 4.42 | 4.46 | 4.35 | 4.41 | 4.40 | 0.68% | 127,747 |
| Apr 2, 2026 | 4.15 | 4.42 | 4.12 | 4.38 | 4.37 | 4.29% | 261,199 |
| Apr 1, 2026 | 4.33 | 4.33 | 4.17 | 4.20 | 4.19 | -1.87% | 176,535 |
| Mar 31, 2026 | 4.19 | 4.32 | 4.15 | 4.28 | 4.27 | 3.13% | 266,460 |
| Mar 30, 2026 | 4.15 | 4.19 | 4.01 | 4.15 | 4.14 | 4.01% | 283,155 |
| Mar 27, 2026 | 3.82 | 4.09 | 3.82 | 3.99 | 3.98 | 5.00% | 215,970 |
| Mar 26, 2026 | 3.68 | 3.84 | 3.67 | 3.80 | 3.79 | 3.54% | 143,335 |