Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	10.140	10.420	10.100	10.340	9.916	128,300
2024-03-01	10.060	10.210	10.000	10.080	9.667	79,600
2024-02-29	10.000	10.140	10.000	10.100	9.686	166,500
2024-02-28	10.010	10.240	10.000	10.020	9.610	78,400
2024-02-27	10.200	10.200	10.000	10.030	9.619	61,200
2024-02-26	10.240	10.240	10.000	10.000	9.590	71,200
2024-02-23	9.990	10.300	9.950	10.200	9.782	200,400
2024-02-22	9.310	10.070	9.310	9.980	9.571	157,400
2024-02-21	9.820	9.820	9.130	9.230	8.852	121,000
2024-02-20	9.440	9.860	9.440	9.800	9.399	113,800
2024-02-16	9.570	9.630	9.380	9.500	9.111	70,800
2024-02-15	9.490	9.660	9.300	9.560	9.168	86,000
2024-02-14	8.890	9.300	8.880	9.210	8.833	178,900
2024-02-13	9.100	9.110	8.670	8.890	8.526	112,600
2024-02-12	8.830	9.150	8.710	9.030	8.660	125,200
2024-02-09	9.180	9.290	8.670	8.800	8.439	189,100
2024-02-08	8.490	9.440	8.430	8.730	8.372	296,400
2024-02-07	9.940	10.050	9.510	9.550	9.159	71,500
2024-02-06	9.980	10.090	9.820	10.090	9.677	49,200
2024-02-05	10.370	10.370	10.060	10.190	9.773	70,000
2024-02-02	9.980	10.400	9.980	10.370	9.945	69,300
2024-02-01	10.430	10.460	10.110	10.190	9.773	52,500
2024-01-31	9.920	10.380	9.920	10.310	9.888	60,100
2024-01-30	10.010	10.250	10.000	10.190	9.773	26,800
2024-01-29	10.250	10.250	10.000	10.130	9.715	41,100
2024-01-26	9.870	10.280	9.870	10.270	9.849	51,200
2024-01-25	10.030	10.030	9.680	9.870	9.466	69,100
2024-01-24	9.800	9.890	9.550	9.550	9.159	32,800
2024-01-23	9.540	9.880	9.540	9.810	9.408	31,300
2024-01-22	9.690	9.830	9.300	9.690	9.293	90,500
2024-01-19	10.120	10.240	9.900	9.900	9.494	32,600
2024-01-18	9.860	10.160	9.860	10.040	9.629	37,800
2024-01-17	9.910	9.950	9.780	9.870	9.466	41,600
2024-01-16	9.710	9.950	9.660	9.950	9.542	18,000
2024-01-15	9.820	9.890	9.500	9.710	9.312	22,000
2024-01-12	9.550	9.830	9.500	9.820	9.418	21,800
2024-01-11	9.600	9.620	9.390	9.620	9.226	50,300
2024-01-10	9.400	9.670	9.290	9.590	9.197	50,600
2024-01-09	9.500	9.630	9.460	9.490	9.101	50,200
2024-01-08	9.800	9.800	9.580	9.580	9.188	32,100
2024-01-05	9.840	9.870	9.630	9.780	9.379	27,200
2024-01-04	9.860	9.890	9.640	9.710	9.312	59,000
2024-01-03	10.460	10.460	9.790	9.900	9.494	71,900
2024-01-02	10.150	10.440	10.000	10.420	9.993	131,400
2023-12-29	9.850	10.200	9.760	10.130	9.715	47,800
2023-12-28	9.970	9.970	9.770	9.840	9.437	28,200
2023-12-27	9.770	9.910	9.500	9.890	9.485	47,400
2023-12-22	9.490	9.600	9.330	9.600	9.207	34,200
2023-12-21	10.240	10.240	9.360	9.520	9.130	58,900
2023-12-20	9.400	9.890	9.350	9.600	9.207	79,900
2023-12-19	9.640	9.640	9.390	9.460	9.072	35,400
2023-12-18	9.320	9.600	9.320	9.510	9.120	33,900
2023-12-15	9.600	9.600	9.310	9.420	9.034	88,900
2023-12-14	10.240	10.240	9.550	9.570	9.178	69,500
2023-12-13	9.860	10.170	9.820	10.080	9.667	48,400
2023-12-12	9.940	10.290	9.810	9.860	9.456	104,100
2023-12-11	10.580	10.580	9.900	9.940	9.533	72,000
2023-12-08	10.590	10.610	10.460	10.510	10.079	58,700
2023-12-07	10.430	10.620	10.420	10.590	10.156	156,100
2023-12-06	10.300	10.590	10.290	10.430	10.003	153,000

← NewerPage 12 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.