Toronto - Delayed Quote
CAD
Computer Modelling Group Ltd. (CMG.TO)
4.0100
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
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
Oct 30, 2026
4.0100
4.0500
3.9000
4.0100
4.0100
99,100
Oct 29, 2026
3.9900
4.1100
3.8200
4.0100
4.0100
98,000
Oct 28, 2026
4.0500
4.0500
3.9800
4.0300
4.0300
58,500
Oct 27, 2026
4.0700
4.0700
3.9900
4.0300
4.0300
80,600
Oct 26, 2026
4.1500
4.1500
4.0700
4.1000
4.1000
75,300
Oct 23, 2026
4.2400
4.2800
4.1200
4.1500
4.1500
130,900
Oct 22, 2026
4.1400
4.4500
4.1200
4.2700
4.2700
206,100
Oct 21, 2026
4.2400
4.2400
4.1400
4.1800
4.1800
76,200
Oct 20, 2026
4.1400
4.2600
4.1300
4.2300
4.2300
74,100
Oct 19, 2026
4.1700
4.1700
4.0900
4.1200
4.1200
47,400
Oct 16, 2026
4.3000
4.3000
4.1100
4.1400
4.1400
143,800
Oct 15, 2026
4.1200
4.3800
4.1100
4.2800
4.2800
190,200
Oct 14, 2026
4.2200
4.2600
4.1500
4.1800
4.1800
87,800
Oct 13, 2026
4.2900
4.3900
4.2100
4.2300
4.2300
66,200
Oct 9, 2026
4.4000
4.4300
4.2300
4.2800
4.2800
132,400
Oct 8, 2026
4.3000
4.4000
4.2800
4.3800
4.3800
131,000
Oct 7, 2026
4.3000
4.4100
4.2600
4.3100
4.3100
112,800
Oct 6, 2026
4.2900
4.4400
4.2900
4.4200
4.4200
231,500
Oct 5, 2026
4.2500
4.3700
4.2500
4.2900
4.2900
134,900
Oct 2, 2026
4.2800
4.2900
4.1800
4.2200
4.2200
102,700
Oct 1, 2026
4.0300
4.2700
4.0300
4.2400
4.2400
139,500
Sep 30, 2026
4.0000
4.1700
4.0000
4.1100
4.1100
253,300
Sep 29, 2026
3.9700
4.0500
3.9700
4.0400
4.0400
284,400
Sep 28, 2026
4.1100
4.1100
3.9700
3.9700
3.9700
86,100
Sep 25, 2026
4.0800
4.0800
3.9900
4.0600
4.0600
64,700
Sep 24, 2026
4.1700
4.1900
3.9900
4.0000
4.0000
181,600
Sep 23, 2026
3.8800
4.2700
3.8600
4.1900
4.1900
276,100
Sep 22, 2026
3.9200
3.9500
3.7700
3.8800
3.8800
247,800
Sep 21, 2026
4.0000
4.0000
3.8600
3.8900
3.8900
166,500
Sep 18, 2026
3.9400
4.0800
3.8900
4.0000
4.0000
382,300
Sep 17, 2026
3.8500
3.9200
3.8000
3.8300
3.8300
102,200
Sep 16, 2026
3.8800
3.9200
3.8500
3.8800
3.8800
135,800
Sep 15, 2026
3.8500
3.9000
3.7900
3.8700
3.8700
84,600
Sep 14, 2026
3.8600
3.8900
3.7900
3.8700
3.8700
47,100
Sep 11, 2026
3.7800
3.8500
3.7500
3.8000
3.8000
103,300
Sep 10, 2026
3.7100
3.8300
3.7100
3.7800
3.7800
101,800
Sep 9, 2026
3.7200
3.7300
3.6600
3.7300
3.7300
81,700
Sep 8, 2026
3.7800
3.7800
3.6500
3.7500
3.7500
184,400
Sep 4, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
3.8800
3.8800
3.7900
3.7900
3.7900
73,300
Sep 3, 2026
3.8000
3.8800
3.7900
3.8800
3.8700
65,000
Sep 2, 2026
3.9100
3.9400
3.7700
3.7800
3.7703
92,800
Sep 1, 2026
4.0200
4.0300
3.8600
3.8900
3.8800
191,800
Aug 31, 2026
4.0000
4.0800
3.9900
4.0600
4.0495
85,200
Aug 28, 2026
4.0500
4.0500
4.0000
4.0000
3.9897
45,200
Aug 27, 2026
3.9900
4.1700
3.9900
4.0200
4.0096
205,800
Aug 26, 2026
3.9500
3.9900
3.9300
3.9600
3.9498
75,400
Aug 25, 2026
3.9400
4.0100
3.8900
3.9400
3.9298
62,700
Aug 24, 2026
4.0500
4.0500
3.9400
3.9500
3.9398
75,100
Aug 21, 2026
3.9500
4.0900
3.9500
4.0500
4.0396
158,400
Aug 20, 2026
3.8000
3.9400
3.7800
3.9200
3.9099
648,900
Aug 19, 2026
3.8000
3.8600
3.7600
3.8000
3.7902
119,400
Aug 18, 2026
3.7800
3.9400
3.7800
3.8000
3.7902
122,100
Aug 17, 2026
3.8800
3.8900
3.7500
3.8300
3.8201
224,600
Aug 14, 2026
3.9500
3.9500
3.8500
3.8700
3.8600
122,000
Aug 13, 2026
4.0000
4.0600
3.8600
3.9800
3.9697
197,100
Aug 12, 2026
3.9500
4.0600
3.6900
4.0000
3.9897
395,800
Aug 11, 2026
3.7900
3.8100
3.7200
3.7500
3.7403
107,900
Aug 10, 2026
3.7800
3.8100
3.7500
3.7500
3.7403
39,300
Aug 7, 2026
3.8000
3.8400
3.7400
3.8200
3.8102
67,500
Aug 6, 2026
3.8500
3.8600
3.7200
3.8000
3.7902
135,300
Aug 5, 2026
4.0100
4.0100
3.7600
3.7800
3.7703
210,500
Aug 4, 2026
3.9400
4.0600
3.9400
3.9400
3.9298
82,300
Jul 31, 2026
3.9200
3.9300
3.8000
3.9200
3.9099
76,000
Jul 30, 2026
3.9000
3.9000
3.7700
3.8300
3.8201
106,500
Jul 29, 2026
3.9700
3.9700
3.8600
3.9000
3.8899
91,600
Jul 28, 2026
3.8000
3.9200
3.7900
3.9000
3.8899
108,800
Jul 27, 2026
3.7000
3.8100
3.6800
3.8000
3.7902
58,500
Jul 24, 2026
3.5700
3.6900
3.5700
3.6500
3.6406
51,300
Jul 23, 2026
3.7000
3.7900
3.5700
3.5800
3.5708
95,800
Jul 22, 2026
3.8100
3.9000
3.6600
3.6700
3.6605
161,900
Jul 21, 2026
3.9000
3.9400
3.7900
3.8500
3.8401
190,700
Jul 20, 2026
3.8000
3.8700
3.7300
3.8300
3.8201
68,100
Jul 17, 2026
3.7300
3.8900
3.7100
3.7600
3.7503
119,900
Jul 16, 2026
3.7500
3.8300
3.7100
3.8100
3.8002
120,300
Jul 15, 2026
3.7400
3.8100
3.7100
3.7600
3.7503
123,100
Jul 14, 2026
3.8900
3.8900
3.7100
3.7500
3.7403
127,300
Jul 13, 2026
3.9300
4.0100
3.9000
3.9000
3.8899
152,800
Jul 10, 2026
3.9000
3.9800
3.8600
3.9300
3.9199
103,000
Jul 9, 2026
3.7800
3.9100
3.7500
3.8900
3.8800
115,100
Jul 8, 2026
3.7000
3.8000
3.6400
3.7800
3.7703
173,400
Jul 7, 2026
3.7000
3.7800
3.6500
3.7000
3.6905
103,400
Jul 6, 2026
3.7000
3.7900
3.6500
3.7000
3.6905
155,900
Jul 3, 2026
3.6800
3.7100
3.6200
3.6900
3.6805
70,400
Jul 2, 2026
3.5600
3.7300
3.5600
3.6500
3.6406
134,700
Jun 30, 2026
3.4800
3.6400
3.4500
3.5800
3.5708
154,700
Jun 29, 2026
3.6000
3.6300
3.4100
3.4900
3.4810
128,800
Jun 26, 2026
3.4300
3.5100
3.4000
3.5000
3.4910
102,600
Jun 25, 2026
3.6100
3.6100
3.4000
3.4400
3.4311
228,200
Jun 24, 2026
3.6200
3.7100
3.5400
3.5700
3.5608
110,600
Jun 23, 2026
3.7300
3.7300
3.5800
3.6100
3.6007
185,700
Jun 22, 2026
3.9300
3.9300
3.7000
3.7100
3.7004
111,400
Jun 19, 2026
3.8700
3.9000
3.8100
3.8100
3.8002
52,800
Jun 18, 2026
3.9400
3.9400
3.7900
3.7900
3.7802
95,900
Jun 17, 2026
3.9300
3.9500
3.8200
3.8200
3.8102
82,500
Jun 16, 2026
4.0000
4.0000
3.8700
3.9000
3.8899
80,400
Jun 15, 2026
4.0000
4.0800
3.8900
3.9000
3.8899
183,400
Jun 12, 2026
3.7600
3.9000
3.7200
3.8500
3.8401
157,000
Jun 11, 2026
3.7700
3.8800
3.7200
3.7400
3.7304
185,200
Jun 10, 2026
3.7300
3.7900
3.6200
3.7700
3.7603
110,200
Jun 9, 2026
3.8100
3.8700
3.7300
3.7500
3.7403
111,300
Jun 8, 2026
3.7800
3.8500
3.7600
3.7900
3.7802
138,500
Jun 5, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
3.8500
3.9400
3.6900
3.7600
3.7503
149,800
Jun 4, 2026
3.8500
3.9800
3.8500
3.9100
3.8899
138,000
Jun 3, 2026
3.8500
3.9100
3.8000
3.8400
3.8203
113,200
Jun 2, 2026
3.9500
3.9500
3.8400
3.9200
3.8999
148,000
Jun 1, 2026
3.8600
4.0600
3.8100
3.9500
3.9297
213,500
May 29, 2026
3.7500
3.9100
3.7200
3.8800
3.8601
187,600
May 28, 2026
3.7600
3.8100
3.7300
3.7800
3.7606
247,100
May 27, 2026
3.8600
3.9100
3.7500
3.7700
3.7507
253,100
May 26, 2026
3.9500
4.0500
3.8500
3.8700
3.8502
306,500
May 25, 2026
3.9900
4.0800
3.9500
3.9700
3.9496
57,800
May 22, 2026
4.0600
4.0900
3.8500
3.9400
3.9198
158,900
May 21, 2026
3.7800
4.1100
3.7200
4.0800
4.0591
197,800
May 20, 2026
3.8300
3.8300
3.7000
3.7800
3.7606
136,500
May 19, 2026
3.6900
3.9100
3.5800
3.8500
3.8303
351,700
May 15, 2026
3.7400
3.7600
3.7100
3.7100
3.6910
183,500
May 14, 2026
3.7400
3.8100
3.7100
3.7400
3.7208
115,800
May 13, 2026
3.7400
3.7700
3.6800
3.7100
3.6910
126,300
May 12, 2026
3.8000
3.8200
3.7100
3.7300
3.7109
117,900
May 11, 2026
3.9500
3.9800
3.7800
3.8100
3.7905
180,700
May 8, 2026
4.1800
4.1800
3.9200
3.9700
3.9496
322,000
May 7, 2026
3.9900
4.1700
3.9900
4.1700
4.1486
91,300
May 6, 2026
4.0000
4.0400
3.9500
4.0100
3.9894
439,300
May 5, 2026
3.9800
4.0600
3.9500
3.9900
3.9695
214,900
May 4, 2026
3.9900
4.0700
3.9600
3.9800
3.9596
126,000
May 1, 2026
4.0300
4.0500
3.9800
4.0000
3.9795
132,300
Apr 30, 2026
3.9000
4.1100
3.8400
4.0600
4.0392
118,900
Apr 29, 2026
3.9400
3.9500
3.8400
3.8900
3.8701
195,000
Apr 28, 2026
3.9800
4.0100
3.9500
3.9500
3.9297
87,400
Apr 27, 2026
4.0400
4.0400
3.9300
3.9500
3.9297
88,600
Apr 24, 2026
3.8400
4.0500
3.8400
4.0400
4.0193
74,800
Apr 23, 2026
4.0300
4.0400
3.8100
3.8900
3.8701
159,600
Apr 22, 2026
4.0600
4.0900
3.9500
4.0300
4.0093
107,100
Apr 21, 2026
4.0900
4.1400
4.0200
4.0400
4.0193
80,800
Apr 20, 2026
4.1000
4.1100
4.0400
4.0700
4.0491
106,500
Apr 17, 2026
4.0500
4.1600
4.0200
4.0700
4.0491
71,500
Apr 16, 2026
4.2000
4.2200
4.0700
4.0800
4.0591
90,800
Apr 15, 2026
4.1300
4.3500
4.1300
4.1700
4.1486
240,300
Apr 14, 2026
4.1100
4.2800
4.1100
4.1300
4.1088
57,700
Apr 13, 2026
4.0100
4.2300
4.0100
4.1600
4.1387
113,200
Apr 10, 2026
4.1300
4.2000
4.0200
4.0200
3.9994
64,800
Apr 9, 2026
4.2700
4.3400
4.0700
4.1300
4.1088
131,900
Apr 8, 2026
4.4900
4.5300
4.2400
4.2800
4.2581
201,600
Apr 7, 2026
4.4000
4.4200
4.3100
4.3700
4.3476
119,800
Apr 6, 2026
4.4200
4.4600
4.3500
4.4100
4.3874
127,700
Apr 2, 2026
4.1500
4.4200
4.1200
4.3800
4.3575
261,200
Apr 1, 2026
4.3300
4.3300
4.1700
4.2000
4.1785
176,500
Mar 31, 2026
4.1900
4.3200
4.1500
4.2800
4.2581
266,500
Mar 30, 2026
4.1500
4.1900
4.0100
4.1500
4.1287
283,200
Mar 27, 2026
3.8200
4.0900
3.8200
3.9900
3.9695
216,000
Mar 26, 2026
3.6800
3.8400
3.6700
3.8000
3.7805
143,300
Mar 25, 2026
3.6900
3.7400
3.6000
3.6700
3.6512
371,600
Mar 24, 2026
3.6100
3.7100
3.5500
3.6500
3.6313
217,300
Mar 23, 2026
3.7000
3.7600
3.6500
3.6600
3.6412
192,400
Mar 20, 2026
3.7800
3.7800
3.6100
3.6700
3.6512
274,200
Mar 19, 2026
3.8500
3.8500
3.7200
3.7700
3.7507
198,500
Mar 18, 2026
3.9500
3.9500
3.8600
3.8700
3.8502
182,400
Mar 17, 2026
3.9500
4.0600
3.9200
3.9400
3.9198
227,700
Mar 16, 2026
3.9800
4.0200
3.9400
3.9400
3.9198
203,100
Mar 13, 2026
4.0000
4.0800
3.9000
3.9400
3.9198
282,100
Mar 12, 2026
3.9600
4.0100
3.8500
3.9200
3.8999
296,800
Mar 11, 2026
4.0500
4.0500
3.9400
3.9800
3.9596
151,700
Mar 10, 2026
4.0900
4.1400
4.0100
4.0600
4.0392
178,000
Mar 9, 2026
4.0000
4.1100
3.9100
4.1100
4.0889
280,600
Mar 6, 2026
4.0900
4.1300
4.0000
4.0200
3.9994
223,100
Mar 5, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
4.1000
4.2200
4.0900
4.1500
4.1287
272,300
Mar 4, 2026
4.1500
4.1700
4.0700
4.1000
4.0690
241,000
Mar 3, 2026
4.2400
4.2400
4.0300
4.1400
4.1087
403,700
Mar 2, 2026
4.0500
4.1300
4.0300
4.1300
4.0988
199,800
Feb 27, 2026
4.0800
4.1200
4.0500
4.0700
4.0393
132,200
Feb 26, 2026
4.1500
4.2100
4.0900
4.1000
4.0690
222,500
Feb 25, 2026
4.0700
4.1900
4.0100
4.1500
4.1186
411,300
Feb 24, 2026
4.0500
4.1600
4.0000
4.0200
3.9896
424,800
Feb 23, 2026
3.9800
4.0800
3.9400
4.0600
4.0293
257,500
Feb 20, 2026
4.0000
4.0700
3.9700
4.0100
3.9797
331,000
Feb 19, 2026
4.0000
4.0900
3.9400
4.0000
3.9698
369,400
Feb 18, 2026
3.9000
3.9800
3.9000
3.9800
3.9499
249,400
Feb 17, 2026
4.0500
4.0500
3.8300
3.8600
3.8308
469,000
Feb 13, 2026
3.9600
4.2200
3.9300
4.0500
4.0194
547,700
Feb 12, 2026
3.9300
4.0300
3.8100
3.9500
3.9202
497,100
Feb 11, 2026
4.6700
4.6700
3.8700
3.8900
3.8606
887,200
Feb 10, 2026
4.7400
4.9700
4.7100
4.7700
4.7340
240,600
Feb 9, 2026
4.6100
4.7500
4.5700
4.7400
4.7042
175,600
Feb 6, 2026
4.5300
4.5800
4.4700
4.5700
4.5355
157,600
Feb 5, 2026
4.6400
4.6600
4.4500
4.4800
4.4462
263,100
Feb 4, 2026
4.5400
4.6500
4.4000
4.6400
4.6049
257,300
Feb 3, 2026
4.8400
4.8400
4.5100
4.5500
4.5156
449,600
Feb 2, 2026
4.8500
4.9200
4.7800
4.8400
4.8034
162,000
Jan 30, 2026
4.8600
4.8800
4.7700
4.8300
4.7935
252,700
Jan 29, 2026
5.0200
5.0600
4.8600
4.9100
4.8729
244,000
Jan 28, 2026
5.0700
5.0900
4.9700
5.0500
5.0118
222,300
Jan 27, 2026
5.1200
5.1600
5.0000
5.0900
5.0515
154,300
Jan 26, 2026
5.0500
5.1300
5.0300
5.1300
5.0912
110,400
Jan 23, 2026
5.0400
5.0500
4.9700
5.0300
4.9920
103,000
Jan 22, 2026
4.9200
5.0600
4.9200
5.0100
4.9722
113,900
Jan 21, 2026
4.9300
4.9900
4.8800
4.9200
4.8828
158,800
Jan 20, 2026
5.0000
5.1000
4.9300
4.9400
4.9027
241,900
Jan 19, 2026
5.0900
5.1200
5.0000
5.0100
4.9722
162,600
Jan 16, 2026
5.2000
5.2600
5.1100
5.1200
5.0813
202,000
Jan 15, 2026
5.2300
5.2600
5.1000
5.1900
5.1508
186,400
Jan 14, 2026
5.3300
5.4000
5.2200
5.2300
5.1905
160,600
Jan 13, 2026
5.4300
5.4700
5.3300
5.3600
5.3195
127,700
Jan 12, 2026
5.4800
5.5300
5.3800
5.4700
5.4287
112,600
Jan 9, 2026
5.5400
5.6200
5.4700
5.5100
5.4684
112,300
Jan 8, 2026
5.4300
5.5000
5.3800
5.4800
5.4386
158,800
Jan 7, 2026
5.3600
5.5300
5.2900
5.4100
5.3691
125,700
Jan 6, 2026
5.3300
5.3900
5.2800
5.3600
5.3195
168,800
Jan 5, 2026
5.3400
5.4400
5.2800
5.3200
5.2798
256,000
Jan 2, 2026
5.1800
5.3300
5.1800
5.2800
5.2401
101,600
Dec 31, 2025
5.2000
5.3000
5.1700
5.2200
5.1806
154,200
Dec 30, 2025
5.1400
5.2600
5.1300
5.2300
5.1905
277,400
Dec 29, 2025
5.1900
5.2200
5.1200
5.1500
5.1111
166,800
Dec 24, 2025
5.1700
5.1900
5.1400
5.1900
5.1508
65,200
Dec 23, 2025
5.1900
5.2100
5.1400
5.1700
5.1309
134,200
Dec 22, 2025
5.1900
5.1900
5.1300
5.1600
5.1210
182,200
Dec 19, 2025
5.1700
5.2200
5.1600
5.1700
5.1309
262,500
Dec 18, 2025
5.2800
5.3000
5.1300
5.1500
5.1111
227,700
Dec 17, 2025
5.1900
5.3000
5.1800
5.1800
5.1409
278,100
Dec 16, 2025
5.0300
5.1800
4.9800
5.1100
5.0714
335,800
Dec 15, 2025
5.0000
5.2700
5.0000
5.0400
5.0019
543,600
Dec 12, 2025
4.9500
4.9600
4.8400
4.8800
4.8431
185,200
Dec 11, 2025
4.9800
5.0600
4.9600
4.9700
4.9325
195,900
Dec 10, 2025
4.9000
4.9600
4.8300
4.9400
4.9027
316,500
Dec 9, 2025
4.8800
4.9600
4.8400
4.9400
4.9027
312,200
Dec 8, 2025
5.0400
5.0500
4.8400
4.8800
4.8431
260,300
Dec 5, 2025
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
5.0900
5.1000
5.0100
5.0500
5.0118
178,000
Dec 4, 2025
5.1000
5.1100
5.0600
5.0800
5.0317
169,500
Dec 3, 2025
5.0500
5.1200
5.0500
5.0800
5.0317
155,600
Dec 2, 2025
5.1800
5.2300
5.0700
5.0900
5.0416
99,800
Dec 1, 2025
5.2300
5.3400
5.1800
5.2100
5.1605
159,000
Nov 28, 2025
5.4000
5.4000
5.2000
5.2900
5.2397
140,100
Nov 27, 2025
5.2500
5.4100
5.2000
5.3800
5.3288
125,100
Nov 26, 2025
5.2000
5.2500
5.1200
5.2300
5.1803
204,000
Nov 25, 2025
5.0600
5.1500
5.0100
5.1400
5.0911
252,800
Nov 24, 2025
5.0700
5.1100
4.9600
5.0900
5.0416
2,795,500
Nov 21, 2025
4.9500
5.1000
4.9500
5.0900
5.0416
368,700
Nov 20, 2025
4.9000
4.9800
4.8600
4.8800
4.8336
284,400
Nov 19, 2025
4.8000
4.9100
4.8000
4.8900
4.8435
206,200
Nov 18, 2025
4.7500
4.8300
4.6800
4.8200
4.7742
387,100
Nov 17, 2025
4.9000
4.9500
4.7600
4.7900
4.7445
239,900
Nov 14, 2025
5.0100
5.0200
4.8600
4.9000
4.8534
177,200
Nov 13, 2025
5.0600
5.0700
4.8800
5.0500
5.0020
325,900
Nov 12, 2025
4.8500
5.3300
4.8000
5.0900
5.0416
781,100
Nov 11, 2025
5.2300
5.2300
5.0700
5.1000
5.0515
237,400
Nov 10, 2025
5.2900
5.3100
5.1800
5.2700
5.2199
183,200
Nov 7, 2025
5.1600
5.2000
5.0500
5.1500
5.1010
233,200
Nov 6, 2025
5.2500
5.2500
5.0700
5.2400
5.1902
366,700
Nov 5, 2025
5.2000
5.2600
5.2000
5.2400
5.1902
255,800
Nov 4, 2025
5.3000
5.3000
5.1600
5.1900
5.1407
200,300
Nov 3, 2025
5.2800
5.4400
5.2600
5.3300
5.2793
247,500
Oct 31, 2025
5.3100
5.3600
5.2100
5.3200
5.2694
281,800
Oct 30, 2025
5.3400
5.3800
5.2300
5.2800
5.2298
199,100
