Computer Modelling Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	12.660	12.780	12.550	12.620	12.208	105,900
2024-08-22	12.820	12.820	12.530	12.610	12.198	136,100
2024-08-21	12.410	12.760	12.370	12.700	12.286	306,400
2024-08-20	12.640	12.650	12.380	12.410	12.005	86,100
2024-08-19	12.790	12.790	12.580	12.640	12.227	58,000
2024-08-16	13.050	13.050	12.530	12.730	12.315	103,200
2024-08-15	12.850	13.130	12.830	12.990	12.566	257,800
2024-08-14	13.150	13.150	12.750	12.850	12.431	109,300
2024-08-13	13.120	13.120	12.670	13.040	12.614	80,000
2024-08-12	12.910	13.310	12.790	13.010	12.585	50,900
2024-08-09	12.560	12.980	12.230	12.860	12.440	118,600
2024-08-08	13.300	13.300	12.240	12.540	12.131	198,900
2024-08-07	13.440	13.860	13.240	13.300	12.866	236,200
2024-08-06	12.910	13.910	12.900	13.780	13.330	153,500
2024-08-02	14.600	14.650	13.530	13.770	13.321	142,800
2024-08-01	14.110	14.630	13.930	14.570	14.094	135,800
2024-07-31	13.650	13.940	13.460	13.860	13.408	92,400
2024-07-30	13.880	13.910	13.630	13.640	13.195	54,000
2024-07-29	14.190	14.210	13.840	13.880	13.427	55,600
2024-07-26	14.000	14.170	13.850	14.170	13.708	44,200
2024-07-25	14.080	14.080	13.780	14.000	13.543	59,600
2024-07-24	14.450	14.730	13.970	14.080	13.620	149,700
2024-07-23	14.280	14.480	14.090	14.420	13.949	86,800
2024-07-22	14.070	14.330	14.070	14.330	13.862	48,700
2024-07-19	14.180	14.200	13.980	14.040	13.582	33,800
2024-07-18	14.210	14.310	13.930	14.020	13.562	137,700
2024-07-17	13.690	14.090	13.630	14.030	13.572	124,000
2024-07-16	13.650	14.050	13.650	13.890	13.437	59,700
2024-07-15	14.300	14.300	13.740	13.740	13.292	61,100
2024-07-12	14.010	14.420	14.010	14.150	13.688	193,500
2024-07-11	14.180	14.530	14.110	14.140	13.678	170,300
2024-07-10	14.030	14.170	13.990	14.170	13.708	73,900
2024-07-09	13.950	14.190	13.780	14.150	13.688	83,000
2024-07-08	13.510	13.960	13.510	13.950	13.495	126,900
2024-07-05	13.860	13.900	13.530	13.630	13.185	86,600
2024-07-04	13.800	14.110	13.590	14.030	13.572	62,700
2024-07-03	13.480	13.830	13.470	13.750	13.301	134,400
2024-07-02	13.180	13.420	13.100	13.400	12.963	65,400
2024-06-28	12.960	13.200	12.920	13.190	12.760	34,100
2024-06-27	12.690	13.090	12.690	13.060	12.634	76,200
2024-06-26	12.870	12.870	12.590	12.620	12.208	66,400
2024-06-25	12.650	12.940	12.520	12.860	12.440	180,600
2024-06-24	12.580	12.950	12.510	12.550	12.140	110,800
2024-06-21	12.640	12.760	12.450	12.680	12.266	246,800
2024-06-20	12.730	12.910	12.600	12.740	12.324	117,300
2024-06-19	12.600	12.640	12.460	12.570	12.160	33,500
2024-06-18	12.840	12.940	12.580	12.580	12.169	65,200
2024-06-17	13.000	13.110	12.800	12.820	12.402	113,100
2024-06-14	12.900	13.050	12.780	12.960	12.537	90,700
2024-06-13	12.770	12.980	12.650	12.900	12.479	64,600
2024-06-12	12.960	13.020	12.700	12.800	12.382	40,300
2024-06-11	12.790	13.030	12.780	12.820	12.402	50,100
2024-06-10	13.010	13.070	12.710	12.930	12.508	38,100
2024-06-07	12.650	13.000	12.580	12.920	12.498	154,000
2024-06-06	13.500	13.750	12.770	12.830	12.411	166,400
2024-06-05	13.210	13.500	13.120	13.410	12.924	85,600
2024-06-04	12.950	13.280	12.740	13.150	12.673	168,000
2024-06-03	13.500	13.500	12.810	12.930	12.461	163,700
2024-05-31	12.780	13.500	12.560	13.500	13.011	1,089,400
2024-05-30	12.900	12.990	12.720	12.750	12.288	113,400

← NewerPage 10 of 21 · 1,259 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.