Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	10.300	10.390	10.180	10.390	9.916	146,400
2023-12-04	10.170	10.270	10.160	10.250	9.783	52,900
2023-12-01	10.100	10.320	10.100	10.190	9.726	70,400
2023-11-30	10.000	10.180	9.920	10.080	9.621	1,540,000
2023-11-29	9.940	10.020	9.800	9.960	9.506	105,200
2023-11-28	10.070	10.130	9.760	9.870	9.420	141,900
2023-11-27	10.020	10.220	9.810	10.140	9.678	124,000
2023-11-24	10.010	10.210	10.010	10.190	9.726	70,100
2023-11-23	10.100	10.410	10.040	10.200	9.735	184,800
2023-11-22	9.570	10.080	9.570	10.000	9.544	55,800
2023-11-21	9.900	10.110	9.800	9.980	9.525	194,600
2023-11-20	9.800	10.100	9.270	9.850	9.401	170,800
2023-11-17	10.000	10.120	9.890	10.000	9.544	131,800
2023-11-16	10.200	10.440	9.850	9.950	9.496	199,800
2023-11-15	10.490	10.760	10.260	10.410	9.935	207,100
2023-11-14	10.100	10.460	10.050	10.250	9.783	161,500
2023-11-13	9.540	9.760	9.540	9.750	9.306	31,800
2023-11-10	9.600	9.740	9.540	9.680	9.239	90,300
2023-11-09	9.370	9.730	9.370	9.600	9.162	131,300
2023-11-08	9.900	9.900	9.260	9.320	8.895	92,500
2023-11-07	9.460	9.710	9.430	9.640	9.201	79,500
2023-11-06	9.740	9.850	9.500	9.550	9.115	56,800
2023-11-03	9.700	9.950	9.690	9.720	9.277	131,000
2023-11-02	9.380	9.830	9.380	9.800	9.353	96,200
2023-11-01	9.280	9.620	9.260	9.470	9.038	131,600
2023-10-31	9.470	9.470	9.160	9.160	8.742	69,200
2023-10-30	9.000	9.400	9.000	9.360	8.933	73,900
2023-10-27	9.260	9.260	9.010	9.050	8.637	32,000
2023-10-26	9.230	9.280	9.010	9.170	8.752	72,600
2023-10-25	9.390	9.520	9.170	9.210	8.790	70,300
2023-10-24	9.100	9.590	9.100	9.520	9.086	91,900
2023-10-23	9.130	9.340	9.100	9.130	8.714	57,200
2023-10-20	9.260	9.440	9.150	9.150	8.733	80,000
2023-10-19	9.560	9.600	9.180	9.520	9.086	56,200
2023-10-18	9.340	9.630	9.250	9.460	9.029	147,000
2023-10-17	9.810	9.860	9.020	9.250	8.828	174,500
2023-10-16	10.100	10.150	9.900	9.990	9.535	99,100
2023-10-13	10.230	10.270	9.950	10.090	9.630	106,200
2023-10-12	10.000	10.290	9.680	10.130	9.668	277,200
2023-10-11	9.420	10.010	9.340	9.920	9.468	381,200
2023-10-10	9.200	9.440	9.130	9.390	8.962	314,100
2023-10-06	9.190	9.300	9.080	9.140	8.723	195,600
2023-10-05	8.700	9.270	8.700	9.250	8.828	303,200
2023-10-04	8.520	8.740	8.400	8.730	8.332	312,900
2023-10-03	8.500	8.570	8.400	8.540	8.151	122,200
2023-10-02	8.560	8.600	8.400	8.520	8.132	117,000
2023-09-29	8.530	8.610	8.400	8.500	8.113	250,200
2023-09-28	8.630	8.720	8.590	8.590	8.198	42,900
2023-09-27	8.440	8.720	8.400	8.630	8.237	107,600
2023-09-26	8.300	8.560	8.160	8.520	8.132	92,200
2023-09-25	8.060	8.300	7.980	8.200	7.826	148,100
2023-09-22	8.300	8.300	8.060	8.100	7.731	48,000
2023-09-21	8.310	8.310	8.070	8.140	7.769	64,300
2023-09-20	8.210	8.470	8.210	8.360	7.979	47,000
2023-09-19	8.300	8.480	8.300	8.380	7.998	124,600
2023-09-18	8.750	8.750	8.410	8.450	8.065	38,400
2023-09-15	8.850	8.850	8.680	8.730	8.332	425,600
2023-09-14	8.750	8.850	8.720	8.800	8.399	68,400
2023-09-13	8.840	8.900	8.730	8.750	8.351	102,800
2023-09-12	8.960	9.080	8.820	8.850	8.447	69,700

← NewerPage 13 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.