Computer Modelling Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.170 | 4.170 | 4.090 | 4.120 | 4.120 | 47,292 |
| 2026-10-16 | 4.300 | 4.300 | 4.105 | 4.140 | 4.140 | 143,792 |
| 2026-10-15 | 4.120 | 4.380 | 4.110 | 4.280 | 4.280 | 190,200 |
| 2026-10-14 | 4.220 | 4.260 | 4.150 | 4.180 | 4.180 | 87,800 |
| 2026-10-13 | 4.290 | 4.390 | 4.210 | 4.230 | 4.230 | 66,200 |
| 2026-10-09 | 4.400 | 4.430 | 4.230 | 4.280 | 4.280 | 132,400 |
| 2026-10-08 | 4.300 | 4.400 | 4.280 | 4.380 | 4.380 | 131,000 |
| 2026-10-07 | 4.300 | 4.410 | 4.260 | 4.310 | 4.310 | 112,800 |
| 2026-10-06 | 4.290 | 4.440 | 4.290 | 4.420 | 4.420 | 231,500 |
| 2026-10-05 | 4.250 | 4.370 | 4.250 | 4.290 | 4.290 | 134,900 |
| 2026-10-02 | 4.280 | 4.290 | 4.180 | 4.220 | 4.220 | 102,700 |
| 2026-10-01 | 4.030 | 4.270 | 4.030 | 4.240 | 4.240 | 139,500 |
| 2026-09-30 | 4.000 | 4.170 | 4.000 | 4.110 | 4.110 | 253,300 |
| 2026-09-29 | 3.970 | 4.050 | 3.970 | 4.040 | 4.040 | 284,400 |
| 2026-09-28 | 4.110 | 4.110 | 3.970 | 3.970 | 3.970 | 86,100 |
| 2026-09-25 | 4.080 | 4.080 | 3.990 | 4.060 | 4.060 | 64,700 |
| 2026-09-24 | 4.170 | 4.190 | 3.990 | 4.000 | 4.000 | 181,600 |
| 2026-09-23 | 3.880 | 4.270 | 3.860 | 4.190 | 4.190 | 276,100 |
| 2026-09-22 | 3.920 | 3.950 | 3.770 | 3.880 | 3.880 | 247,800 |
| 2026-09-21 | 4.000 | 4.000 | 3.860 | 3.890 | 3.890 | 166,500 |
| 2026-09-18 | 3.940 | 4.080 | 3.890 | 4.000 | 4.000 | 382,300 |
| 2026-09-17 | 3.850 | 3.920 | 3.800 | 3.830 | 3.830 | 102,200 |
| 2026-09-16 | 3.880 | 3.920 | 3.850 | 3.880 | 3.880 | 135,800 |
| 2026-09-15 | 3.850 | 3.900 | 3.790 | 3.870 | 3.870 | 84,600 |
| 2026-09-14 | 3.860 | 3.890 | 3.790 | 3.870 | 3.870 | 47,100 |
| 2026-09-11 | 3.780 | 3.850 | 3.750 | 3.800 | 3.800 | 103,300 |
| 2026-09-10 | 3.710 | 3.830 | 3.710 | 3.780 | 3.780 | 101,800 |
| 2026-09-09 | 3.720 | 3.730 | 3.660 | 3.730 | 3.730 | 81,700 |
| 2026-09-08 | 3.780 | 3.780 | 3.650 | 3.750 | 3.750 | 184,400 |
| 2026-09-04 | 3.880 | 3.880 | 3.790 | 3.790 | 3.790 | 73,300 |
| 2026-09-03 | 3.800 | 3.880 | 3.790 | 3.880 | 3.870 | 65,000 |
| 2026-09-02 | 3.910 | 3.940 | 3.770 | 3.780 | 3.770 | 92,800 |
| 2026-09-01 | 4.020 | 4.030 | 3.860 | 3.890 | 3.880 | 191,800 |
| 2026-08-31 | 4.000 | 4.080 | 3.990 | 4.060 | 4.050 | 85,200 |
| 2026-08-28 | 4.050 | 4.050 | 4.000 | 4.000 | 3.990 | 45,200 |
| 2026-08-27 | 3.990 | 4.170 | 3.990 | 4.020 | 4.010 | 205,800 |
| 2026-08-26 | 3.950 | 3.990 | 3.930 | 3.960 | 3.950 | 75,400 |
| 2026-08-25 | 3.940 | 4.010 | 3.890 | 3.940 | 3.930 | 62,700 |
| 2026-08-24 | 4.050 | 4.050 | 3.940 | 3.950 | 3.940 | 75,100 |
| 2026-08-21 | 3.950 | 4.090 | 3.950 | 4.050 | 4.040 | 158,400 |
| 2026-08-20 | 3.800 | 3.940 | 3.780 | 3.920 | 3.910 | 648,900 |
| 2026-08-19 | 3.800 | 3.860 | 3.760 | 3.800 | 3.790 | 119,400 |
| 2026-08-18 | 3.780 | 3.940 | 3.780 | 3.800 | 3.790 | 122,100 |
| 2026-08-17 | 3.880 | 3.890 | 3.750 | 3.830 | 3.820 | 224,600 |
| 2026-08-14 | 3.950 | 3.950 | 3.850 | 3.870 | 3.860 | 122,000 |
| 2026-08-13 | 4.000 | 4.060 | 3.860 | 3.980 | 3.970 | 197,100 |
| 2026-08-12 | 3.950 | 4.060 | 3.690 | 4.000 | 3.990 | 395,800 |
| 2026-08-11 | 3.790 | 3.810 | 3.720 | 3.750 | 3.740 | 107,900 |
| 2026-08-10 | 3.780 | 3.810 | 3.750 | 3.750 | 3.740 | 39,300 |
| 2026-08-07 | 3.800 | 3.840 | 3.740 | 3.820 | 3.810 | 67,500 |
| 2026-08-06 | 3.850 | 3.860 | 3.720 | 3.800 | 3.790 | 135,300 |
| 2026-08-05 | 4.010 | 4.010 | 3.760 | 3.780 | 3.770 | 210,500 |
| 2026-08-04 | 3.940 | 4.060 | 3.940 | 3.940 | 3.930 | 82,300 |
| 2026-07-31 | 3.920 | 3.930 | 3.800 | 3.920 | 3.910 | 76,000 |
| 2026-07-30 | 3.900 | 3.900 | 3.770 | 3.830 | 3.820 | 106,500 |
| 2026-07-29 | 3.970 | 3.970 | 3.860 | 3.900 | 3.890 | 91,600 |
| 2026-07-28 | 3.800 | 3.920 | 3.790 | 3.900 | 3.890 | 108,800 |
| 2026-07-27 | 3.700 | 3.810 | 3.680 | 3.800 | 3.790 | 58,500 |
| 2026-07-24 | 3.570 | 3.690 | 3.570 | 3.650 | 3.641 | 51,300 |
| 2026-07-23 | 3.700 | 3.790 | 3.570 | 3.580 | 3.571 | 95,800 |
Page 1 of 3 · 126 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0100 CAD |
| 2026-06-05 | 0.0100 CAD |
| 2026-03-05 | 0.0100 CAD |
| 2025-12-05 | 0.0100 CAD |
| 2025-09-05 | 0.0100 CAD |
| 2025-06-05 | 0.0500 CAD |
| 2025-03-06 | 0.0500 CAD |
| 2024-12-05 | 0.0500 CAD |
| 2024-09-05 | 0.0500 CAD |
| 2024-06-06 | 0.0500 CAD |
| 2024-03-06 | 0.0500 CAD |
| 2023-12-06 | 0.0500 CAD |
| 2023-09-06 | 0.0500 CAD |
| 2023-06-06 | 0.0500 CAD |
| 2023-03-06 | 0.0500 CAD |
| 2022-12-06 | 0.0500 CAD |
| 2022-09-06 | 0.0500 CAD |
| 2022-06-06 | 0.0500 CAD |
| 2022-03-04 | 0.0500 CAD |
| 2021-12-06 | 0.0500 CAD |
| 2021-09-03 | 0.0500 CAD |
| 2021-06-04 | 0.0500 CAD |
| 2021-03-04 | 0.0500 CAD |
| 2020-12-04 | 0.0500 CAD |
| 2020-09-03 | 0.0500 CAD |
| 2020-06-04 | 0.0500 CAD |
| 2020-03-04 | 0.1000 CAD |
| 2019-12-04 | 0.1000 CAD |
| 2019-09-04 | 0.1000 CAD |
| 2019-06-05 | 0.1000 CAD |
| 2019-03-06 | 0.1000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.