Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.660	6.730	6.570	6.570	6.235	74,000
2023-06-13	6.610	6.750	6.600	6.650	6.311	29,700
2023-06-12	6.720	6.730	6.570	6.640	6.301	7,400
2023-06-09	6.660	6.790	6.590	6.690	6.349	23,600
2023-06-08	6.850	6.850	6.550	6.590	6.254	50,000
2023-06-07	6.800	6.890	6.780	6.890	6.538	7,100
2023-06-06	6.910	6.950	6.770	6.780	6.434	55,200
2023-06-05	6.980	7.200	6.980	7.000	6.595	30,600
2023-06-02	7.050	7.070	6.970	7.040	6.633	27,900
2023-06-01	6.770	6.960	6.770	6.850	6.454	32,600
2023-05-31	6.740	6.940	6.680	6.860	6.463	49,800
2023-05-30	6.600	6.750	6.580	6.740	6.350	36,300
2023-05-29	6.550	6.650	6.550	6.640	6.256	21,400
2023-05-26	6.700	6.730	6.480	6.580	6.200	156,300
2023-05-25	6.520	6.850	6.520	6.720	6.332	139,100
2023-05-24	6.820	6.860	6.770	6.860	6.463	20,400
2023-05-23	6.770	6.920	6.700	6.800	6.407	55,000
2023-05-19	6.730	6.950	6.730	6.750	6.360	34,300
2023-05-18	6.940	7.030	6.780	6.790	6.397	25,900
2023-05-17	7.010	7.050	6.930	7.040	6.633	39,000
2023-05-16	7.020	7.060	6.910	7.030	6.624	83,000
2023-05-15	7.210	7.270	7.020	7.020	6.614	52,800
2023-05-12	7.440	7.440	7.180	7.290	6.869	77,600
2023-05-11	7.380	7.400	7.180	7.330	6.906	79,100
2023-05-10	7.350	7.380	7.250	7.330	6.906	64,900
2023-05-09	7.470	7.480	7.300	7.350	6.925	176,000
2023-05-08	7.370	7.430	7.310	7.430	7.000	54,200
2023-05-05	7.430	7.530	7.410	7.480	7.048	54,500
2023-05-04	7.680	7.710	7.370	7.420	6.991	78,300
2023-05-03	7.260	7.760	7.260	7.620	7.179	275,800
2023-05-02	7.290	7.500	7.110	7.420	6.991	118,600
2023-05-01	7.040	7.290	7.040	7.200	6.784	50,000
2023-04-28	7.150	7.200	7.090	7.090	6.680	54,600
2023-04-27	6.960	7.200	6.960	7.150	6.737	31,300
2023-04-26	7.130	7.130	6.860	6.980	6.576	28,900
2023-04-25	7.000	7.210	7.000	7.120	6.708	40,900
2023-04-24	7.020	7.100	6.930	7.020	6.614	22,900
2023-04-21	6.900	7.050	6.900	7.020	6.614	28,200
2023-04-20	6.910	7.000	6.880	6.990	6.586	41,600
2023-04-19	6.710	6.980	6.710	6.970	6.567	28,600
2023-04-18	6.740	6.840	6.680	6.800	6.407	30,000
2023-04-17	6.830	6.830	6.600	6.800	6.407	21,800
2023-04-14	6.980	6.980	6.870	6.930	6.529	23,400
2023-04-13	6.910	6.980	6.870	6.970	6.567	50,700
2023-04-12	7.080	7.090	6.830	7.020	6.614	33,800
2023-04-11	6.850	7.020	6.850	7.010	6.605	55,600
2023-04-10	6.810	6.980	6.810	6.940	6.539	34,100
2023-04-06	7.160	7.160	6.910	6.930	6.529	66,100
2023-04-05	7.100	7.100	6.900	7.090	6.680	65,900
2023-04-04	7.300	7.300	7.000	7.100	6.690	31,100
2023-04-03	7.290	7.450	7.250	7.320	6.897	72,600
2023-03-31	7.480	7.480	7.190	7.260	6.840	68,300
2023-03-30	7.400	7.420	7.240	7.290	6.869	54,400
2023-03-29	7.160	7.350	6.990	7.350	6.925	45,300
2023-03-28	7.100	7.280	7.060	7.160	6.746	84,300
2023-03-27	7.080	7.180	7.050	7.170	6.755	70,500
2023-03-24	7.030	7.150	6.980	7.100	6.690	38,100
2023-03-23	6.900	7.170	6.900	7.060	6.652	126,300
2023-03-22	7.000	7.000	6.790	6.900	6.501	41,900
2023-03-21	6.660	6.960	6.660	6.960	6.558	97,800

← NewerPage 15 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.