Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	8.890	9.070	8.890	8.950	8.542	96,100
2023-09-08	8.800	8.890	8.730	8.810	8.408	53,800
2023-09-07	8.650	8.860	8.600	8.820	8.418	45,200
2023-09-06	8.610	8.710	8.590	8.700	8.303	210,600
2023-09-05	8.960	8.960	8.680	8.750	8.303	29,200
2023-09-01	8.680	8.960	8.670	8.900	8.446	178,200
2023-08-31	8.530	8.700	8.490	8.680	8.237	51,900
2023-08-30	8.300	8.560	8.280	8.530	8.095	68,200
2023-08-29	8.260	8.350	8.220	8.280	7.857	157,900
2023-08-28	8.340	8.340	8.210	8.270	7.848	126,100
2023-08-25	8.300	8.410	8.230	8.270	7.848	54,500
2023-08-24	8.220	8.460	8.220	8.270	7.848	465,200
2023-08-23	8.000	8.310	7.950	8.210	7.791	533,700
2023-08-22	8.100	8.100	7.870	7.980	7.573	52,500
2023-08-21	7.920	8.150	7.840	8.050	7.639	698,700
2023-08-18	8.000	8.000	7.880	7.920	7.516	24,100
2023-08-17	7.940	8.100	7.900	8.000	7.592	88,600
2023-08-16	7.900	7.950	7.700	7.890	7.487	52,600
2023-08-15	7.800	8.080	7.780	7.900	7.497	115,600
2023-08-14	7.690	7.870	7.520	7.730	7.335	71,300
2023-08-11	6.910	7.830	6.910	7.700	7.307	214,900
2023-08-10	6.850	7.040	6.850	6.860	6.510	25,400
2023-08-09	7.200	7.210	6.970	6.970	6.614	33,100
2023-08-08	7.050	7.570	7.050	7.190	6.823	37,600
2023-08-04	7.130	7.180	7.080	7.100	6.738	21,600
2023-08-03	7.280	7.300	7.110	7.160	6.795	35,800
2023-08-02	7.560	7.600	7.220	7.220	6.852	17,700
2023-08-01	7.370	7.610	7.270	7.600	7.212	78,500
2023-07-31	7.360	7.460	7.140	7.200	6.833	189,000
2023-07-28	7.330	7.430	7.280	7.360	6.984	20,100
2023-07-27	7.330	7.430	7.290	7.330	6.956	9,300
2023-07-26	7.480	7.550	7.340	7.430	7.051	66,100
2023-07-25	7.260	7.560	7.260	7.470	7.089	181,900
2023-07-24	7.500	7.500	7.320	7.330	6.956	20,300
2023-07-21	7.570	7.570	7.270	7.440	7.060	7,000
2023-07-20	7.580	7.580	7.210	7.320	6.946	44,000
2023-07-19	7.700	7.700	7.340	7.450	7.070	45,600
2023-07-18	7.690	7.750	7.530	7.730	7.335	233,400
2023-07-17	7.620	7.640	7.500	7.610	7.222	33,800
2023-07-14	7.330	7.720	7.270	7.580	7.193	133,900
2023-07-13	7.480	7.580	7.440	7.480	7.098	57,200
2023-07-12	7.340	7.470	7.200	7.410	7.032	37,500
2023-07-11	7.110	7.340	7.100	7.310	6.937	106,900
2023-07-10	6.840	7.230	6.840	7.050	6.690	17,500
2023-07-07	6.980	7.230	6.750	7.140	6.776	188,700
2023-07-06	6.650	7.010	6.580	6.910	6.557	86,400
2023-07-05	6.820	6.820	6.550	6.640	6.301	8,300
2023-07-04	6.380	6.700	6.380	6.610	6.273	9,100
2023-06-30	6.470	6.690	6.410	6.660	6.320	79,100
2023-06-29	6.450	6.530	6.390	6.390	6.064	8,900
2023-06-28	6.460	6.460	6.360	6.430	6.102	48,400
2023-06-27	6.210	6.410	6.210	6.350	6.026	18,800
2023-06-26	6.350	6.380	6.210	6.300	5.978	24,900
2023-06-23	6.590	6.590	6.350	6.400	6.073	47,000
2023-06-22	6.650	6.830	6.550	6.600	6.263	26,100
2023-06-21	6.600	6.760	6.460	6.650	6.311	44,900
2023-06-20	6.400	6.530	6.390	6.530	6.197	50,700
2023-06-19	6.500	6.530	6.430	6.450	6.121	15,200
2023-06-16	6.520	6.600	6.500	6.550	6.216	27,900
2023-06-15	6.570	6.590	6.550	6.580	6.244	26,900

← NewerPage 14 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.