Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	5.130	5.400	5.120	5.310	4.927	105,400
2022-09-26	4.980	5.120	4.930	5.120	4.750	62,800
2022-09-23	5.000	5.100	4.970	5.000	4.639	66,000
2022-09-22	5.020	5.180	5.020	5.110	4.741	58,300
2022-09-21	4.950	5.080	4.950	5.000	4.639	51,900
2022-09-20	4.780	4.960	4.780	4.950	4.593	50,000
2022-09-19	4.880	4.980	4.800	4.800	4.453	24,900
2022-09-16	4.650	4.950	4.650	4.900	4.546	70,600
2022-09-15	4.690	4.760	4.690	4.730	4.388	15,600
2022-09-14	4.600	4.720	4.600	4.720	4.379	13,200
2022-09-13	4.740	4.740	4.610	4.660	4.324	86,900
2022-09-12	4.730	4.760	4.630	4.630	4.296	14,300
2022-09-09	4.750	4.780	4.650	4.720	4.379	53,400
2022-09-08	4.500	4.620	4.470	4.620	4.286	49,900
2022-09-07	4.620	4.630	4.480	4.490	4.166	30,600
2022-09-06	4.600	4.720	4.580	4.710	4.370	41,900
2022-09-02	4.600	4.790	4.600	4.660	4.278	21,800
2022-09-01	4.600	4.750	4.550	4.710	4.324	68,400
2022-08-31	4.730	4.790	4.600	4.600	4.223	38,600
2022-08-30	4.680	4.700	4.610	4.670	4.287	28,200
2022-08-29	4.770	4.840	4.680	4.680	4.296	8,300
2022-08-26	4.660	4.840	4.660	4.770	4.379	23,700
2022-08-25	4.690	4.790	4.620	4.790	4.397	141,400
2022-08-24	4.670	4.790	4.600	4.750	4.360	16,100
2022-08-23	4.600	4.650	4.550	4.580	4.204	31,300
2022-08-22	4.730	4.730	4.450	4.640	4.259	44,900
2022-08-19	4.730	4.770	4.700	4.730	4.342	6,700
2022-08-18	4.660	4.730	4.630	4.690	4.305	12,700
2022-08-17	4.680	4.770	4.630	4.630	4.250	96,000
2022-08-16	4.600	4.710	4.580	4.660	4.278	32,500
2022-08-15	4.350	4.600	4.320	4.550	4.177	38,100
2022-08-12	4.490	4.600	4.430	4.490	4.122	58,100
2022-08-11	4.490	4.590	4.400	4.440	4.076	60,700
2022-08-10	4.470	4.470	4.300	4.330	3.975	75,400
2022-08-09	4.450	4.490	4.290	4.290	3.938	60,200
2022-08-08	4.570	4.570	4.420	4.480	4.112	231,700
2022-08-05	4.650	4.670	4.420	4.500	4.131	14,400
2022-08-04	4.890	4.890	4.650	4.650	4.268	8,300
2022-08-03	4.870	4.930	4.810	4.810	4.415	7,300
2022-08-02	4.830	4.880	4.780	4.780	4.388	18,300
2022-07-29	4.750	5.060	4.750	4.980	4.571	20,700
2022-07-28	4.790	4.800	4.730	4.760	4.369	13,900
2022-07-27	4.550	4.760	4.550	4.760	4.369	14,600
2022-07-26	4.510	4.520	4.460	4.470	4.103	7,200
2022-07-25	4.470	4.560	4.410	4.500	4.131	9,800
2022-07-22	4.500	4.500	4.440	4.440	4.076	284,700
2022-07-21	4.460	4.480	4.410	4.410	4.048	38,800
2022-07-20	4.520	4.540	4.410	4.410	4.048	25,500
2022-07-19	4.430	4.550	4.370	4.410	4.048	14,600
2022-07-18	4.350	4.540	4.350	4.490	4.122	537,400
2022-07-15	4.370	4.370	4.300	4.300	3.947	4,200
2022-07-14	4.390	4.440	4.390	4.400	4.039	26,100
2022-07-13	4.340	4.440	4.300	4.430	4.067	30,200
2022-07-12	4.380	4.390	4.380	4.380	4.021	29,800
2022-07-11	4.420	4.470	4.340	4.380	4.021	66,700
2022-07-08	4.380	4.460	4.370	4.450	4.085	222,000
2022-07-07	4.330	4.420	4.330	4.340	3.984	29,000
2022-07-06	4.510	4.520	4.290	4.320	3.966	50,300
2022-07-05	4.600	4.680	4.490	4.500	4.131	17,600
2022-07-04	4.740	4.850	4.740	4.740	4.351	19,700

← NewerPage 18 of 21 · 1,255 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.