Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	4.850	5.000	4.720	4.860	4.461	74,200
2022-06-29	4.860	4.970	4.850	4.860	4.461	65,900
2022-06-28	4.870	4.930	4.850	4.880	4.480	33,000
2022-06-27	4.600	4.900	4.600	4.860	4.461	522,000
2022-06-24	4.550	4.560	4.500	4.500	4.131	40,000
2022-06-23	4.550	4.620	4.500	4.540	4.167	82,700
2022-06-22	4.620	4.640	4.510	4.560	4.186	30,200
2022-06-21	4.740	4.800	4.670	4.750	4.360	39,800
2022-06-20	4.980	4.980	4.570	4.650	4.268	39,700
2022-06-17	4.460	4.690	4.460	4.610	4.232	166,100
2022-06-16	4.670	4.700	4.600	4.620	4.241	165,600
2022-06-15	4.810	4.840	4.650	4.740	4.351	52,300
2022-06-14	4.760	4.760	4.590	4.660	4.278	157,400
2022-06-13	5.030	5.030	4.760	4.790	4.397	107,700
2022-06-10	5.000	5.100	4.890	5.080	4.663	214,300
2022-06-09	4.970	4.970	4.940	4.950	4.544	14,700
2022-06-08	4.950	5.060	4.900	4.980	4.571	75,200
2022-06-07	4.920	4.940	4.830	4.910	4.507	68,900
2022-06-06	4.970	5.040	4.920	4.920	4.516	35,100
2022-06-03	4.990	5.100	4.910	5.060	4.599	122,000
2022-06-02	4.820	5.000	4.820	4.970	4.517	17,300
2022-06-01	5.000	5.000	4.900	4.900	4.454	115,400
2022-05-31	5.060	5.130	4.940	5.020	4.563	32,100
2022-05-30	4.940	5.030	4.900	4.910	4.463	49,800
2022-05-27	4.820	4.910	4.800	4.890	4.444	52,600
2022-05-26	4.730	4.810	4.690	4.800	4.363	39,700
2022-05-25	4.920	4.920	4.690	4.740	4.308	89,500
2022-05-24	5.090	5.090	4.910	4.910	4.463	24,900
2022-05-20	5.150	5.160	4.970	4.990	4.535	57,200
2022-05-19	5.340	5.340	5.050	5.120	4.653	131,000
2022-05-18	5.180	5.460	5.060	5.370	4.881	186,800
2022-05-17	5.160	5.220	5.150	5.160	4.690	29,700
2022-05-16	5.060	5.170	5.050	5.140	4.672	25,500
2022-05-13	4.990	5.060	4.980	5.050	4.590	27,500
2022-05-12	4.900	5.100	4.860	4.960	4.508	83,700
2022-05-11	4.950	4.950	4.870	4.930	4.481	62,700
2022-05-10	4.710	4.930	4.710	4.910	4.463	560,100
2022-05-09	4.750	4.770	4.650	4.710	4.281	25,300
2022-05-06	4.700	4.850	4.680	4.820	4.381	33,800
2022-05-05	4.890	4.930	4.750	4.810	4.372	21,800
2022-05-04	4.720	4.960	4.500	4.910	4.463	18,800
2022-05-03	4.750	4.810	4.730	4.740	4.308	16,500
2022-05-02	4.760	4.800	4.670	4.730	4.299	56,400
2022-04-29	4.910	4.930	4.760	4.770	4.335	21,300
2022-04-28	4.880	4.970	4.840	4.910	4.463	33,700
2022-04-27	4.930	4.930	4.830	4.890	4.444	64,200
2022-04-26	4.990	5.030	4.910	4.940	4.490	41,400
2022-04-25	4.910	5.030	4.890	5.000	4.544	43,600
2022-04-22	5.050	5.060	4.950	4.980	4.526	84,900
2022-04-21	5.170	5.170	5.060	5.070	4.608	38,800
2022-04-20	5.250	5.260	5.110	5.110	4.644	53,200
2022-04-19	5.250	5.290	5.180	5.210	4.735	23,500
2022-04-18	5.300	5.310	5.220	5.290	4.808	66,600
2022-04-14	5.240	5.340	5.130	5.340	4.853	92,500
2022-04-13	5.220	5.270	5.150	5.200	4.726	42,800
2022-04-12	5.290	5.320	5.210	5.230	4.753	23,200
2022-04-11	5.300	5.420	5.280	5.280	4.799	83,900
2022-04-08	5.350	5.370	5.310	5.310	4.826	8,300
2022-04-07	5.460	5.460	5.300	5.300	4.817	268,500
2022-04-06	5.390	5.450	5.360	5.400	4.908	30,300

← NewerPage 19 of 21 · 1,260 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.