Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	6.650	6.750	6.500	6.750	6.360	87,800
2023-03-17	6.980	6.980	6.600	6.650	6.266	127,900
2023-03-16	6.800	6.900	6.720	6.880	6.482	97,000
2023-03-15	7.110	7.110	6.830	6.840	6.445	47,600
2023-03-14	7.140	7.370	7.140	7.310	6.887	42,400
2023-03-13	7.060	7.310	6.960	7.250	6.831	50,000
2023-03-10	7.470	7.470	7.110	7.130	6.718	38,400
2023-03-09	7.560	7.560	7.270	7.370	6.944	44,600
2023-03-08	7.270	7.560	7.270	7.540	7.104	36,500
2023-03-07	7.590	7.600	7.260	7.260	6.840	49,000
2023-03-06	7.380	7.610	7.370	7.580	7.142	101,900
2023-03-03	7.080	7.400	7.080	7.320	6.850	110,700
2023-03-02	7.040	7.180	6.970	7.180	6.719	59,000
2023-03-01	7.000	7.090	6.890	7.040	6.588	342,400
2023-02-28	6.910	6.990	6.880	6.950	6.503	41,400
2023-02-27	6.990	7.050	6.950	7.010	6.560	36,100
2023-02-24	6.860	7.150	6.860	7.000	6.550	43,700
2023-02-23	7.120	7.120	7.000	7.000	6.550	50,400
2023-02-22	7.110	7.130	7.020	7.030	6.578	29,000
2023-02-21	7.180	7.180	7.020	7.100	6.644	34,300
2023-02-17	7.190	7.190	6.980	7.130	6.672	51,600
2023-02-16	7.060	7.300	7.060	7.190	6.728	40,500
2023-02-15	7.030	7.270	7.000	7.270	6.803	16,300
2023-02-14	7.140	7.250	7.050	7.070	6.616	61,600
2023-02-13	6.770	7.090	6.730	7.050	6.597	68,000
2023-02-10	6.810	7.140	6.810	6.900	6.457	108,900
2023-02-09	6.750	7.360	6.750	7.120	6.663	193,100
2023-02-08	6.500	6.650	6.500	6.590	6.167	322,600
2023-02-07	6.540	6.590	6.410	6.540	6.120	27,800
2023-02-06	6.630	6.630	6.040	6.460	6.045	56,200
2023-02-03	6.360	6.710	6.360	6.650	6.223	47,000
2023-02-02	6.380	6.500	6.330	6.390	5.979	39,100
2023-02-01	6.280	6.480	6.070	6.420	6.008	41,300
2023-01-31	6.120	6.200	6.100	6.190	5.792	29,500
2023-01-30	6.090	6.300	5.990	6.220	5.820	66,600
2023-01-27	5.960	6.140	5.960	6.060	5.671	127,300
2023-01-26	6.100	6.100	5.970	5.990	5.605	29,800
2023-01-25	6.150	6.150	5.950	6.030	5.643	41,200
2023-01-24	6.500	6.500	6.140	6.140	5.746	29,000
2023-01-23	6.050	6.940	6.040	6.630	6.204	118,300
2023-01-20	5.960	6.100	5.900	6.100	5.708	143,200
2023-01-19	5.790	5.930	5.720	5.900	5.521	69,200
2023-01-18	5.820	5.950	5.800	5.840	5.465	64,800
2023-01-17	5.820	5.890	5.800	5.840	5.465	10,800
2023-01-16	5.910	5.910	5.710	5.820	5.446	12,100
2023-01-13	5.760	5.900	5.750	5.880	5.502	12,100
2023-01-12	5.910	5.950	5.830	5.880	5.502	4,600
2023-01-11	6.000	6.000	5.830	5.910	5.530	20,800
2023-01-10	5.870	5.940	5.870	5.930	5.549	15,600
2023-01-09	5.630	5.940	5.630	5.830	5.455	19,200
2023-01-06	5.730	5.930	5.730	5.890	5.512	57,000
2023-01-05	5.780	5.850	5.710	5.780	5.409	23,100
2023-01-04	5.550	5.810	5.550	5.810	5.437	9,100
2023-01-03	5.900	5.900	5.590	5.590	5.231	28,700
2022-12-30	5.770	5.920	5.770	5.830	5.455	19,400
2022-12-29	5.690	5.770	5.690	5.720	5.353	17,800
2022-12-28	5.690	5.840	5.650	5.660	5.296	28,900
2022-12-23	5.750	5.790	5.620	5.660	5.296	23,600
2022-12-22	5.880	5.970	5.750	5.760	5.390	21,300
2022-12-21	5.860	5.940	5.710	5.940	5.558	53,100

← NewerPage 16 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.