OTC Markets OTCPK - Delayed Quote
USD
Computer Modelling Group Ltd. (CMDXF)
2.8800
-0.0500
(-1.71%)
As of 9:30:01 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
2.8800
2.8800
2.8800
2.8800
2.8800
105
Oct 30, 2026
2.8620
2.8620
2.8620
2.8620
2.8620
4,300
Oct 29, 2026
2.7900
2.9300
2.7900
2.8800
2.8800
32,800
Oct 28, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Oct 27, 2026
2.8900
2.8900
2.8500
2.8500
2.8500
17,000
Oct 26, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
6,300
Oct 23, 2026
2.9900
2.9900
2.9500
2.9500
2.9500
6,800
Oct 22, 2026
2.9730
2.9730
2.9690
2.9700
2.9700
24,700
Oct 21, 2026
2.9890
2.9890
2.9890
2.9890
2.9890
5,500
Oct 20, 2026
2.9800
3.0200
2.9760
2.9790
2.9790
16,100
Oct 19, 2026
2.9260
2.9260
2.9260
2.9260
2.9260
2,100
Oct 16, 2026
3.0000
3.0000
2.9080
2.9230
2.9230
71,100
Oct 15, 2026
2.9500
3.0300
2.9500
3.0300
3.0300
107,200
Oct 14, 2026
2.9540
2.9560
2.9330
2.9330
2.9330
2,100
Oct 13, 2026
3.0300
3.0700
3.0300
3.0400
3.0400
700
Oct 12, 2026
2.8200
2.8200
2.8200
2.8200
2.8200
1,000
Oct 9, 2026
3.0800
3.0800
2.9900
2.9900
2.9900
128,800
Oct 8, 2026
3.0100
3.0800
3.0100
3.0500
3.0500
24,400
Oct 7, 2026
3.0500
3.0700
3.0100
3.0700
3.0700
184,800
Oct 6, 2026
3.0600
3.1100
3.0600
3.1070
3.1070
624,400
Oct 5, 2026
3.0000
3.0510
3.0000
3.0300
3.0300
8,100
Oct 2, 2026
2.9920
2.9920
2.9400
2.9680
2.9680
3,000
Oct 1, 2026
2.9100
2.9140
2.9100
2.9100
2.9100
700
Sep 30, 2026
2.8700
2.9000
2.8700
2.8800
2.8800
30,000
Sep 29, 2026
2.8100
2.8480
2.8100
2.8480
2.8480
21,900
Sep 28, 2026
2.8200
2.8300
2.8100
2.8100
2.8100
34,900
Sep 25, 2026
2.8400
2.8400
2.8200
2.8200
2.8200
300
Sep 24, 2026
3.0400
3.0400
2.8500
2.8500
2.8500
6,300
Sep 23, 2026
2.7500
3.0000
2.7500
2.9900
2.9900
11,500
Sep 22, 2026
2.7600
2.7600
2.6770
2.7000
2.7000
13,000
Sep 21, 2026
2.7770
2.7830
2.7770
2.7830
2.7830
3,500
Sep 18, 2026
2.8020
2.8500
2.7990
2.8500
2.8500
13,900
Sep 17, 2026
2.8200
2.8200
2.7500
2.7500
2.7500
4,500
Sep 16, 2026
2.7800
2.7800
2.7730
2.7730
2.7730
90,800
Sep 15, 2026
2.7680
2.7980
2.7680
2.7980
2.7980
4,500
Sep 14, 2026
2.7820
2.7820
2.7820
2.7820
2.7820
580,200
Sep 11, 2026
2.7700
2.7700
2.7350
2.7350
2.7350
7,500
Sep 10, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Sep 9, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Sep 8, 2026
2.6680
2.6800
2.6680
2.6800
2.6800
17,200
Sep 4, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
2.7800
2.7800
2.7370
2.7530
2.7530
570,700
Sep 3, 2026
2.7600
2.7600
2.7600
2.7600
2.7530
545,800
Sep 2, 2026
2.7970
2.8100
2.7300
2.7300
2.7231
12,600
Sep 1, 2026
2.8080
2.8100
2.7800
2.8000
2.7929
7,400
Aug 31, 2026
2.8850
2.8940
2.8840
2.8900
2.8827
12,900
Aug 28, 2026
2.9000
2.9000
2.8700
2.8700
2.8627
12,500
Aug 27, 2026
2.7100
3.0000
2.7100
2.9200
2.9126
14,800
Aug 26, 2026
2.8500
2.8500
2.8300
2.8500
2.8428
21,300
Aug 25, 2026
2.8650
2.8650
2.8400
2.8500
2.8428
10,700
Aug 24, 2026
2.8900
2.8900
2.8500
2.8500
2.8428
10,500
Aug 21, 2026
2.9500
2.9700
2.9200
2.9300
2.9226
89,600
Aug 20, 2026
2.7600
2.7800
2.7600
2.7800
2.7729
25,000
Aug 19, 2026
2.7500
2.7900
2.7500
2.7540
2.7470
23,800
Aug 18, 2026
2.7700
2.7700
2.7500
2.7500
2.7430
10,400
Aug 17, 2026
2.7100
2.7500
2.7040
2.7500
2.7430
24,200
Aug 14, 2026
2.5500
2.8400
2.5500
2.7900
2.7829
28,900
Aug 13, 2026
2.8020
2.9050
2.5400
2.8600
2.8527
26,200
Aug 12, 2026
2.7900
2.8800
2.6700
2.8800
2.8727
53,100
Aug 11, 2026
2.7050
2.7300
2.6700
2.6700
2.6632
21,800
Aug 10, 2026
2.7100
2.7100
2.7000
2.7100
2.7031
10,000
Aug 7, 2026
2.7080
2.7200
2.6980
2.7200
2.7131
17,900
Aug 6, 2026
2.7020
2.7020
2.7020
2.7020
2.6951
13,700
Aug 5, 2026
2.7500
2.7500
2.7400
2.7400
2.7331
9,600
Aug 4, 2026
2.8100
2.8100
2.8100
2.8100
2.8029
8,600
Aug 3, 2026
2.7100
2.8800
2.7100
2.7900
2.7829
50,800
Jul 31, 2026
2.7110
2.7110
2.7110
2.7110
2.7041
-
Jul 30, 2026
2.7120
2.7120
2.7110
2.7110
2.7041
16,600
Jul 29, 2026
2.7600
2.7600
2.7600
2.7600
2.7530
1,700
Jul 28, 2026
2.7600
2.7770
2.7600
2.7740
2.7670
11,100
Jul 27, 2026
2.6100
2.6800
2.6100
2.6800
2.6732
6,300
Jul 24, 2026
2.6100
2.6100
2.5900
2.5900
2.5834
33,500
Jul 23, 2026
2.5600
2.6700
2.5400
2.5400
2.5336
8,100
Jul 22, 2026
2.7000
2.7000
2.7000
2.7000
2.6932
17,000
Jul 21, 2026
2.7200
2.7230
2.7200
2.7220
2.7151
22,100
Jul 20, 2026
2.7000
2.7000
2.7000
2.7000
2.6932
-
Jul 17, 2026
2.7000
2.7000
2.6700
2.7000
2.6932
12,800
Jul 16, 2026
2.6740
2.7120
2.6740
2.7120
2.7051
25,500
Jul 15, 2026
2.6900
2.6900
2.6600
2.6660
2.6592
33,800
Jul 14, 2026
2.7200
2.7230
2.6500
2.6500
2.6433
28,600
Jul 13, 2026
2.8100
2.8100
2.8100
2.8100
2.8029
33,600
Jul 10, 2026
2.7600
2.8000
2.7600
2.7980
2.7909
44,200
Jul 9, 2026
2.6780
2.7160
2.6780
2.7160
2.7091
12,900
Jul 8, 2026
2.6100
2.6720
2.5850
2.6600
2.6533
23,500
Jul 7, 2026
2.6100
2.6300
2.6060
2.6300
2.6233
32,700
Jul 6, 2026
2.5200
2.6700
2.5200
2.6000
2.5934
112,000
Jul 2, 2026
2.5300
2.6200
2.5200
2.5800
2.5735
12,700
Jul 1, 2026
2.5200
2.5200
2.5200
2.5200
2.5136
-
Jun 30, 2026
2.5100
2.5400
2.4700
2.5200
2.5136
17,600
Jun 29, 2026
2.4900
2.4900
2.4200
2.4400
2.4338
14,500
Jun 26, 2026
2.4300
2.4660
2.4300
2.4570
2.4508
17,500
Jun 25, 2026
2.4500
2.4500
2.4100
2.4200
2.4139
22,500
Jun 24, 2026
2.5000
2.5000
2.5000
2.5000
2.4937
11,700
Jun 23, 2026
2.5700
2.5700
2.5200
2.5400
2.5336
7,600
Jun 22, 2026
2.7090
2.7090
2.6300
2.6300
2.6233
20,900
Jun 18, 2026
2.7270
2.7270
2.6700
2.6700
2.6632
4,000
Jun 17, 2026
2.8090
2.8090
2.7500
2.7500
2.7430
17,100
Jun 16, 2026
2.8100
2.8280
2.7720
2.8010
2.7939
651,400
Jun 15, 2026
2.8500
2.9000
2.7800
2.7910
2.7839
15,700
Jun 12, 2026
2.7300
2.7690
2.7300
2.7690
2.7620
1,400
Jun 11, 2026
2.7550
2.7550
2.7000
2.7000
2.6932
5,400
Jun 10, 2026
2.6400
2.6900
2.6000
2.6900
2.6832
13,700
Jun 9, 2026
2.7060
2.7060
2.6750
2.6750
2.6682
3,700
Jun 8, 2026
2.7200
2.7400
2.7180
2.7300
2.7231
8,700
Jun 5, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
2.7800
2.7800
2.6900
2.6900
2.6832
5,600
Jun 4, 2026
2.7720
2.8200
2.7720
2.8200
2.8059
151,700
Jun 3, 2026
2.7750
2.8040
2.7360
2.7360
2.7223
2,900
Jun 2, 2026
2.8600
2.8600
2.7900
2.7900
2.7760
5,400
Jun 1, 2026
2.8400
2.9100
2.8400
2.9100
2.8954
9,100
May 29, 2026
2.4600
2.8300
2.4600
2.8000
2.7860
26,200
May 28, 2026
2.7180
2.7620
2.6900
2.7200
2.7064
22,000
May 27, 2026
2.7900
2.8000
2.6980
2.7000
2.6865
26,400
May 26, 2026
2.4980
2.8600
2.4980
2.7900
2.7760
24,800
May 22, 2026
2.9250
2.9300
2.7600
2.8490
2.8347
46,000
May 21, 2026
2.7000
2.9750
2.7000
2.9300
2.9153
41,100
May 20, 2026
2.7200
2.7700
2.6800
2.7600
2.7462
25,000
May 19, 2026
2.6500
2.8400
2.6430
2.7700
2.7561
47,400
May 18, 2026
2.6300
2.6300
2.3900
2.6160
2.6029
40,100
May 15, 2026
2.6920
2.7300
2.6900
2.7000
2.6865
21,200
May 14, 2026
2.6700
2.7600
2.6700
2.7100
2.6964
29,600
May 13, 2026
2.7250
2.7300
2.7000
2.7300
2.7163
3,000
May 12, 2026
2.7700
2.7700
2.6900
2.7180
2.7044
14,100
May 11, 2026
2.9000
2.9000
2.7700
2.8000
2.7860
65,000
May 8, 2026
3.0000
3.0000
2.8720
2.9000
2.8855
21,200
May 7, 2026
2.9700
3.0520
2.9700
3.0490
3.0337
1,200
May 6, 2026
2.9200
2.9300
2.9100
2.9300
2.9153
75,500
May 5, 2026
2.9600
2.9640
2.9120
2.9140
2.8994
51,900
May 4, 2026
2.9400
2.9600
2.9400
2.9600
2.9452
1,100
May 1, 2026
2.9800
2.9800
2.9400
2.9400
2.9253
7,700
Apr 30, 2026
2.8350
3.0000
2.8350
3.0000
2.9850
8,400
Apr 29, 2026
2.8470
2.8800
2.8400
2.8600
2.8457
19,000
Apr 28, 2026
2.9000
2.9240
2.8950
2.9080
2.8934
22,800
Apr 27, 2026
2.9400
2.9400
2.9000
2.9000
2.8855
27,800
Apr 24, 2026
2.9000
2.9000
2.9000
2.9000
2.8855
-
Apr 23, 2026
2.9000
2.9000
2.9000
2.9000
2.8855
-
Apr 22, 2026
2.9720
2.9720
2.9000
2.9000
2.8855
5,500
Apr 21, 2026
2.9950
2.9950
2.9950
2.9950
2.9800
400
Apr 20, 2026
2.9600
2.9900
2.9600
2.9880
2.9730
16,100
Apr 17, 2026
2.8200
2.9700
2.8200
2.9600
2.9452
7,700
Apr 16, 2026
3.0650
3.0650
2.9790
2.9790
2.9641
5,300
Apr 15, 2026
3.0380
3.0380
3.0380
3.0380
3.0228
300
Apr 14, 2026
3.1080
3.1080
2.9920
2.9920
2.9770
32,800
Apr 13, 2026
2.9800
3.0500
2.9800
3.0440
3.0287
5,500
Apr 10, 2026
2.9900
2.9900
2.9600
2.9750
2.9601
17,100
Apr 9, 2026
2.9700
2.9980
2.9700
2.9980
2.9830
1,200
Apr 8, 2026
3.1500
3.2200
3.0800
3.0800
3.0646
1,200
Apr 7, 2026
3.1140
3.1500
3.1140
3.1410
3.1253
11,500
Apr 6, 2026
3.1450
3.1620
3.1330
3.1620
3.1462
40,300
Apr 2, 2026
3.0000
3.0500
3.0000
3.0000
2.9850
5,700
Apr 1, 2026
3.0440
3.0440
3.0100
3.0400
3.0248
4,400
Mar 31, 2026
3.0030
3.0600
3.0030
3.0600
3.0447
300
Mar 30, 2026
2.9300
3.0120
2.9300
2.9600
2.9452
12,300
Mar 27, 2026
2.8500
2.9400
2.8500
2.9000
2.8855
33,300
Mar 26, 2026
2.6660
2.7700
2.6650
2.7700
2.7561
12,100
Mar 25, 2026
2.6600
2.6600
2.6200
2.6340
2.6208
4,400
Mar 24, 2026
2.6400
2.6400
2.5800
2.6300
2.6168
13,800
Mar 23, 2026
2.7200
2.7300
2.6690
2.6710
2.6576
13,800
Mar 20, 2026
2.7300
2.7300
2.6500
2.6500
2.6367
3,200
Mar 19, 2026
2.8000
2.8000
2.7170
2.7170
2.7034
10,100
Mar 18, 2026
2.8400
2.8700
2.8170
2.8170
2.8029
8,500
Mar 17, 2026
2.9270
2.9270
2.8700
2.8770
2.8626
118,700
Mar 16, 2026
2.9140
2.9140
2.8900
2.8900
2.8755
12,900
Mar 13, 2026
2.9600
2.9600
2.8830
2.8900
2.8755
12,500
Mar 12, 2026
2.9220
2.9220
2.8500
2.8620
2.8477
1,700
Mar 11, 2026
2.9130
2.9300
2.8890
2.9290
2.9143
3,600
Mar 10, 2026
3.0100
3.0500
3.0100
3.0200
3.0049
17,800
Mar 9, 2026
2.9500
3.0190
2.8980
3.0190
3.0039
29,900
Mar 6, 2026
2.9860
2.9860
2.9690
2.9690
2.9541
20,500
Mar 5, 2026
0.007
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
3.0720
3.0720
3.0340
3.0340
3.0188
6,600
Mar 4, 2026
2.9900
3.0380
2.9900
2.9950
2.9730
24,700
Mar 3, 2026
2.9500
3.0500
2.9500
3.0500
3.0276
28,500
Mar 2, 2026
2.9800
2.9800
2.9510
2.9790
2.9571
28,000
Feb 27, 2026
3.0000
3.0110
3.0000
3.0100
2.9879
23,400
Feb 26, 2026
3.0500
3.0650
3.0100
3.0100
2.9879
22,300
Feb 25, 2026
2.9530
3.0470
2.9400
3.0470
3.0246
48,900
Feb 24, 2026
2.9650
3.0200
2.9300
2.9300
2.9085
97,300
Feb 23, 2026
2.9300
2.9700
2.9100
2.9700
2.9482
36,500
Feb 20, 2026
2.9300
2.9380
2.9200
2.9300
2.9085
36,600
Feb 19, 2026
2.9270
2.9700
2.9270
2.9700
2.9482
59,800
Feb 18, 2026
2.8400
2.9030
2.8400
2.9000
2.8787
27,300
Feb 17, 2026
2.9600
2.9600
2.8000
2.8270
2.8063
79,500
Feb 13, 2026
2.9000
3.0500
2.9000
2.9600
2.9383
52,500
Feb 12, 2026
2.8500
2.9600
2.8000
2.9080
2.8867
205,100
Feb 11, 2026
3.4900
3.4900
2.8800
2.8800
2.8589
248,000
Feb 10, 2026
3.5000
3.6470
3.5000
3.5300
3.5041
24,900
Feb 9, 2026
3.4100
3.5000
3.4100
3.5000
3.4743
61,400
Feb 6, 2026
3.5300
3.5300
3.2800
3.3300
3.3056
49,700
Feb 5, 2026
3.3500
3.3850
3.2520
3.2560
3.2321
63,100
Feb 4, 2026
3.3000
3.4030
3.2240
3.4030
3.3780
30,300
Feb 3, 2026
3.5000
3.5100
3.3100
3.3400
3.3155
44,300
Feb 2, 2026
3.5300
3.5980
3.5240
3.5300
3.5041
39,000
Jan 30, 2026
3.5800
3.5800
3.5400
3.5600
3.5339
32,600
Jan 29, 2026
3.6960
3.7000
3.6270
3.6290
3.6024
20,800
Jan 28, 2026
3.7500
3.7500
3.6670
3.7210
3.6937
15,500
Jan 27, 2026
3.6900
3.7200
3.6800
3.7200
3.6927
15,700
Jan 26, 2026
3.6900
3.7400
3.6900
3.7200
3.6927
18,000
Jan 23, 2026
3.6600
3.6780
3.6400
3.6780
3.6510
5,900
Jan 22, 2026
3.5500
3.6700
3.5500
3.6500
3.6232
42,300
Jan 21, 2026
3.5700
3.6400
3.5350
3.5500
3.5240
58,100
Jan 20, 2026
3.6900
3.6900
3.5750
3.5750
3.5488
17,800
Jan 16, 2026
3.7550
3.7550
3.7000
3.7000
3.6729
9,500
Jan 15, 2026
3.7400
3.7400
3.6800
3.7400
3.7126
15,700
Jan 14, 2026
3.8400
3.8400
3.7860
3.7920
3.7642
10,900
Jan 13, 2026
3.9200
3.9200
3.8550
3.8550
3.8267
4,700
Jan 12, 2026
3.9800
3.9800
3.9150
3.9500
3.9210
30,500
Jan 9, 2026
4.0000
4.0000
3.9500
3.9500
3.9210
15,800
Jan 8, 2026
3.9000
3.9680
3.9000
3.9680
3.9389
33,400
Jan 7, 2026
3.6700
3.9940
3.6700
3.9580
3.9290
45,900
Jan 6, 2026
3.8820
3.8950
3.8520
3.8950
3.8664
24,100
Jan 5, 2026
3.8600
3.9620
3.8600
3.8700
3.8416
24,600
Jan 2, 2026
3.8190
3.8670
3.8190
3.8620
3.8337
24,400
Dec 31, 2025
3.6700
3.8500
3.6700
3.8070
3.7791
28,000
Dec 30, 2025
3.8000
3.8300
3.7950
3.8100
3.7820
120,700
Dec 29, 2025
3.7600
3.7910
3.7500
3.7700
3.7423
61,000
Dec 26, 2025
3.8400
3.8400
3.7700
3.7700
3.7423
17,900
Dec 24, 2025
3.7700
3.7700
3.7500
3.7700
3.7423
29,400
Dec 23, 2025
3.7800
3.7880
3.7600
3.7700
3.7423
41,200
Dec 22, 2025
3.7550
3.7800
3.7280
3.7500
3.7225
56,800
Dec 19, 2025
3.7790
3.7790
3.7500
3.7500
3.7225
38,600
Dec 18, 2025
3.9900
3.9900
3.7310
3.7310
3.7036
74,600
Dec 17, 2025
3.9900
3.9900
3.7600
3.7600
3.7324
54,900
Dec 16, 2025
3.6620
3.7600
3.6400
3.7300
3.7026
56,200
Dec 15, 2025
3.6500
3.8000
3.6500
3.6800
3.6530
30,900
Dec 12, 2025
3.5450
3.5500
3.5400
3.5400
3.5140
32,300
Dec 11, 2025
3.6200
3.6620
3.6200
3.6200
3.5934
38,400
Dec 10, 2025
3.5190
3.5380
3.5000
3.5060
3.4803
181,600
Dec 9, 2025
3.5110
3.5580
3.5000
3.5300
3.5041
37,700
Dec 8, 2025
3.6000
3.6000
3.5000
3.5200
3.4942
48,400
Dec 5, 2025
3.6600
3.6720
3.6300
3.6300
3.6034
8,200
Dec 4, 2025
3.6280
3.6700
3.6280
3.6420
3.6153
19,700
Dec 3, 2025
3.6000
3.6580
3.6000
3.6200
3.5934
9,500
Dec 2, 2025
3.6840
3.6840
3.6380
3.6400
3.6133
17,000
Dec 1, 2025
3.8200
3.8200
3.7300
3.7550
3.7274
37,300
Nov 28, 2025
3.8100
3.8100
3.7300
3.7500
3.7225
39,200
Nov 26, 2025
3.6900
3.7080
3.6400
3.7080
3.6808
15,900
Nov 25, 2025
3.6200
3.6400
3.6020
3.6400
3.6133
6,400
Nov 24, 2025
3.6200
3.6200
3.5400
3.5400
3.5140
209,400
Nov 21, 2025
3.5000
3.6020
3.5000
3.6020
3.5756
73,600
Nov 20, 2025
3.4500
3.4890
3.4500
3.4700
3.4445
37,100
Nov 19, 2025
3.4720
3.4980
3.4700
3.4980
3.4723
16,400
Nov 18, 2025
3.4080
3.4450
3.3580
3.4340
3.4088
24,000
Nov 17, 2025
3.4600
3.5270
3.3920
3.4120
3.3870
25,500
Nov 14, 2025
3.5220
3.5260
3.5000
3.5000
3.4743
17,900
Nov 13, 2025
3.5800
3.6040
3.5000
3.6040
3.5776
27,800
Nov 12, 2025
3.5400
3.7360
3.5400
3.6720
3.6451
108,700
Nov 11, 2025
3.7000
3.7600
3.6210
3.6550
3.6282
21,600
Nov 10, 2025
3.7200
3.7740
3.7040
3.7740
3.7463
15,700
Nov 7, 2025
3.6500
3.6900
3.6000
3.6700
3.6431
44,400
Nov 6, 2025
3.6890
3.6890
3.6000
3.6800
3.6530
18,000
Nov 5, 2025
3.6940
3.7200
3.6840
3.6910
3.6639
22,900
Nov 4, 2025
3.7000
3.7000
3.6620
3.6800
3.6530
31,000
Nov 3, 2025
3.8000
4.0000
3.7680
3.7790
3.7513
31,700
