Computer Modelling Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 5.860 | 5.940 | 5.710 | 5.940 | 5.558 | 53,100 |
| 2022-12-20 | 5.630 | 5.820 | 5.570 | 5.720 | 5.353 | 76,600 |
| 2022-12-19 | 5.650 | 5.850 | 5.530 | 5.660 | 5.296 | 70,000 |
| 2022-12-16 | 5.710 | 5.860 | 5.680 | 5.700 | 5.334 | 122,700 |
| 2022-12-15 | 5.910 | 5.950 | 5.510 | 5.930 | 5.549 | 60,600 |
| 2022-12-14 | 5.650 | 5.950 | 5.630 | 5.930 | 5.549 | 9,300 |
| 2022-12-13 | 6.040 | 6.040 | 5.650 | 5.680 | 5.315 | 31,900 |
| 2022-12-12 | 5.610 | 6.030 | 5.610 | 5.990 | 5.605 | 38,400 |
| 2022-12-09 | 5.840 | 5.860 | 5.660 | 5.780 | 5.409 | 32,200 |
| 2022-12-08 | 5.740 | 5.900 | 5.720 | 5.870 | 5.493 | 31,500 |
| 2022-12-07 | 5.730 | 5.890 | 5.730 | 5.780 | 5.409 | 24,800 |
| 2022-12-06 | 5.850 | 5.880 | 5.650 | 5.650 | 5.287 | 31,400 |
| 2022-12-05 | 6.050 | 6.050 | 5.850 | 5.880 | 5.455 | 32,400 |
| 2022-12-02 | 6.060 | 6.100 | 5.940 | 6.060 | 5.622 | 32,300 |
| 2022-12-01 | 6.140 | 6.150 | 6.000 | 6.000 | 5.567 | 24,800 |
| 2022-11-30 | 6.100 | 6.160 | 6.030 | 6.040 | 5.604 | 32,500 |
| 2022-11-29 | 6.030 | 6.100 | 5.890 | 6.000 | 5.567 | 59,900 |
| 2022-11-28 | 5.890 | 6.130 | 5.880 | 5.990 | 5.557 | 70,900 |
| 2022-11-25 | 5.360 | 5.900 | 5.360 | 5.890 | 5.465 | 91,900 |
| 2022-11-24 | 5.480 | 5.570 | 5.480 | 5.530 | 5.131 | 33,900 |
| 2022-11-23 | 5.240 | 5.490 | 5.240 | 5.480 | 5.084 | 30,800 |
| 2022-11-22 | 4.940 | 5.250 | 4.940 | 5.250 | 4.871 | 62,200 |
| 2022-11-21 | 5.060 | 5.120 | 4.940 | 4.970 | 4.611 | 36,000 |
| 2022-11-18 | 5.150 | 5.270 | 5.100 | 5.100 | 4.732 | 58,500 |
| 2022-11-17 | 5.120 | 5.310 | 5.100 | 5.110 | 4.741 | 70,800 |
| 2022-11-16 | 5.260 | 5.300 | 5.140 | 5.140 | 4.769 | 34,900 |
| 2022-11-15 | 5.360 | 5.450 | 5.080 | 5.320 | 4.936 | 19,600 |
| 2022-11-14 | 5.580 | 5.580 | 5.370 | 5.370 | 4.982 | 51,000 |
| 2022-11-11 | 5.510 | 5.720 | 5.440 | 5.450 | 5.056 | 43,800 |
| 2022-11-10 | 5.240 | 5.510 | 5.240 | 5.510 | 5.112 | 59,700 |
| 2022-11-09 | 5.250 | 5.280 | 5.140 | 5.210 | 4.834 | 38,500 |
| 2022-11-08 | 5.280 | 5.310 | 5.200 | 5.240 | 4.862 | 18,500 |
| 2022-11-07 | 5.250 | 5.380 | 5.250 | 5.250 | 4.871 | 17,100 |
| 2022-11-04 | 5.270 | 5.330 | 5.240 | 5.290 | 4.908 | 10,900 |
| 2022-11-03 | 5.350 | 5.350 | 5.250 | 5.250 | 4.871 | 31,500 |
| 2022-11-02 | 5.330 | 5.380 | 5.250 | 5.320 | 4.936 | 9,500 |
| 2022-11-01 | 5.380 | 5.380 | 5.200 | 5.290 | 4.908 | 30,200 |
| 2022-10-31 | 5.160 | 5.400 | 5.150 | 5.400 | 5.010 | 63,100 |
| 2022-10-28 | 5.110 | 5.220 | 5.090 | 5.210 | 4.834 | 21,000 |
| 2022-10-27 | 5.100 | 5.210 | 5.100 | 5.160 | 4.787 | 8,400 |
| 2022-10-26 | 5.010 | 5.130 | 5.000 | 5.090 | 4.722 | 21,300 |
| 2022-10-25 | 4.990 | 5.080 | 4.990 | 5.030 | 4.667 | 26,000 |
| 2022-10-24 | 5.070 | 5.100 | 4.970 | 4.970 | 4.611 | 4,100 |
| 2022-10-21 | 4.850 | 5.070 | 4.820 | 5.030 | 4.667 | 39,900 |
| 2022-10-20 | 4.930 | 4.950 | 4.870 | 4.900 | 4.546 | 8,700 |
| 2022-10-19 | 4.940 | 4.970 | 4.850 | 4.890 | 4.537 | 12,900 |
| 2022-10-18 | 5.030 | 5.060 | 4.960 | 4.970 | 4.611 | 18,900 |
| 2022-10-17 | 4.990 | 5.170 | 4.970 | 5.080 | 4.713 | 56,600 |
| 2022-10-14 | 4.960 | 5.000 | 4.900 | 4.900 | 4.546 | 28,800 |
| 2022-10-13 | 4.900 | 5.060 | 4.860 | 5.000 | 4.639 | 33,300 |
| 2022-10-12 | 4.800 | 4.930 | 4.800 | 4.910 | 4.555 | 162,000 |
| 2022-10-11 | 4.910 | 4.930 | 4.720 | 4.780 | 4.435 | 87,800 |
| 2022-10-07 | 5.050 | 5.140 | 5.000 | 5.050 | 4.685 | 52,400 |
| 2022-10-06 | 5.130 | 5.130 | 4.900 | 5.110 | 4.741 | 53,400 |
| 2022-10-05 | 5.300 | 5.300 | 5.150 | 5.160 | 4.787 | 23,700 |
| 2022-10-04 | 5.240 | 5.320 | 5.210 | 5.270 | 4.889 | 30,700 |
| 2022-10-03 | 5.190 | 5.250 | 5.050 | 5.160 | 4.787 | 31,000 |
| 2022-09-30 | 5.340 | 5.360 | 5.030 | 5.080 | 4.713 | 45,700 |
| 2022-09-29 | 5.230 | 5.410 | 5.230 | 5.340 | 4.954 | 65,000 |
| 2022-09-28 | 5.290 | 5.440 | 5.260 | 5.360 | 4.973 | 79,500 |
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.