Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	12.890	12.960	12.720	12.820	12.355	158,100
2024-05-28	12.640	13.030	12.620	12.810	12.346	273,700
2024-05-27	12.400	12.750	12.080	12.630	12.172	294,600
2024-05-24	11.290	12.520	11.290	12.410	11.960	315,900
2024-05-23	10.060	11.570	9.590	11.310	10.900	256,600
2024-05-22	10.660	10.910	10.540	10.660	10.274	133,500
2024-05-21	10.860	11.100	10.590	10.660	10.274	143,400
2024-05-17	10.880	11.030	10.880	10.980	10.582	44,300
2024-05-16	10.870	11.050	10.870	10.930	10.534	30,700
2024-05-15	10.760	10.940	10.660	10.790	10.399	53,800
2024-05-14	11.080	11.110	10.830	10.840	10.447	52,600
2024-05-13	11.100	11.100	10.970	11.060	10.659	33,700
2024-05-10	11.110	11.230	11.000	11.100	10.698	70,700
2024-05-09	11.360	11.450	11.120	11.200	10.794	92,800
2024-05-08	11.020	11.400	10.980	11.400	10.987	192,900
2024-05-07	11.170	11.210	11.010	11.020	10.621	78,200
2024-05-06	11.000	11.240	10.980	11.190	10.784	75,600
2024-05-03	11.050	11.190	11.000	11.010	10.611	40,900
2024-05-02	10.860	11.070	10.770	11.040	10.640	98,300
2024-05-01	10.950	11.060	10.790	10.930	10.534	74,600
2024-04-30	10.900	11.330	10.900	10.980	10.582	315,400
2024-04-29	10.560	10.970	10.560	10.970	10.572	216,400
2024-04-26	10.350	10.650	10.290	10.600	10.216	762,800
2024-04-25	10.580	10.580	10.280	10.350	9.975	1,297,600
2024-04-24	10.470	10.680	10.400	10.600	10.216	174,700
2024-04-23	10.400	10.460	10.180	10.420	10.042	91,200
2024-04-22	10.530	10.530	10.230	10.390	10.013	82,900
2024-04-19	10.460	10.540	10.250	10.470	10.091	173,700
2024-04-18	10.390	10.530	10.380	10.480	10.100	79,300
2024-04-17	10.140	10.410	10.130	10.390	10.013	98,100
2024-04-16	9.930	10.310	9.930	10.310	9.936	96,700
2024-04-15	9.900	10.140	9.900	10.050	9.686	73,900
2024-04-12	9.830	9.990	9.830	9.950	9.589	44,400
2024-04-11	9.780	9.910	9.750	9.830	9.474	27,300
2024-04-10	9.680	9.880	9.660	9.760	9.406	22,300
2024-04-09	10.130	10.130	9.700	9.730	9.377	59,900
2024-04-08	10.060	10.100	10.000	10.100	9.734	47,900
2024-04-05	9.950	10.140	9.750	10.090	9.724	76,200
2024-04-04	10.350	10.360	9.950	9.950	9.589	54,600
2024-04-03	10.260	10.410	10.210	10.320	9.946	118,600
2024-04-02	10.200	10.450	10.190	10.340	9.965	95,300
2024-04-01	10.110	10.250	10.100	10.140	9.772	38,300
2024-03-28	10.240	10.360	10.160	10.170	9.801	51,000
2024-03-27	10.190	10.280	10.150	10.230	9.859	66,900
2024-03-26	10.150	10.350	10.020	10.200	9.830	140,300
2024-03-25	10.120	10.200	10.010	10.120	9.753	48,700
2024-03-22	10.420	10.520	10.280	10.280	9.907	215,200
2024-03-21	10.350	10.490	10.300	10.420	10.042	115,500
2024-03-20	10.330	10.430	10.240	10.350	9.975	53,700
2024-03-19	10.150	10.400	10.100	10.350	9.975	90,800
2024-03-18	10.070	10.160	10.010	10.100	9.734	43,700
2024-03-15	9.990	10.070	9.880	10.030	9.666	97,700
2024-03-14	9.750	10.010	9.700	10.000	9.638	88,200
2024-03-13	10.020	10.020	9.590	9.750	9.397	123,400
2024-03-12	10.300	10.300	9.870	9.990	9.628	127,800
2024-03-11	10.180	10.300	10.080	10.300	9.927	97,100
2024-03-08	10.200	10.200	10.030	10.100	9.734	99,900
2024-03-07	10.170	10.240	10.060	10.120	9.753	37,400
2024-03-06	10.200	10.290	10.020	10.140	9.772	80,600
2024-03-05	10.350	10.470	10.200	10.200	9.782	66,800

← NewerPage 11 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.