Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.810	3.900	3.660	3.670	3.661	161,900
2026-07-21	3.900	3.940	3.790	3.850	3.840	190,700
2026-07-20	3.800	3.870	3.730	3.830	3.820	68,100
2026-07-17	3.730	3.890	3.710	3.760	3.750	119,900
2026-07-16	3.750	3.830	3.710	3.810	3.800	120,300
2026-07-15	3.740	3.810	3.710	3.760	3.750	123,100
2026-07-14	3.890	3.890	3.710	3.750	3.740	127,300
2026-07-13	3.930	4.010	3.900	3.900	3.890	152,800
2026-07-10	3.900	3.980	3.860	3.930	3.920	103,000
2026-07-09	3.780	3.910	3.750	3.890	3.880	115,100
2026-07-08	3.700	3.800	3.640	3.780	3.770	173,400
2026-07-07	3.700	3.780	3.650	3.700	3.691	103,400
2026-07-06	3.700	3.790	3.650	3.700	3.691	155,900
2026-07-03	3.680	3.710	3.620	3.690	3.681	70,400
2026-07-02	3.560	3.730	3.560	3.650	3.641	134,700
2026-06-30	3.480	3.640	3.450	3.580	3.571	154,700
2026-06-29	3.600	3.630	3.410	3.490	3.481	128,800
2026-06-26	3.430	3.510	3.400	3.500	3.491	102,600
2026-06-25	3.610	3.610	3.400	3.440	3.431	228,200
2026-06-24	3.620	3.710	3.540	3.570	3.561	110,600
2026-06-23	3.730	3.730	3.580	3.610	3.601	185,700
2026-06-22	3.930	3.930	3.700	3.710	3.700	111,400
2026-06-19	3.870	3.900	3.810	3.810	3.800	52,800
2026-06-18	3.940	3.940	3.790	3.790	3.780	95,900
2026-06-17	3.930	3.950	3.820	3.820	3.810	82,500
2026-06-16	4.000	4.000	3.870	3.900	3.890	80,400
2026-06-15	4.000	4.080	3.890	3.900	3.890	183,400
2026-06-12	3.760	3.900	3.720	3.850	3.840	157,000
2026-06-11	3.770	3.880	3.720	3.740	3.730	185,200
2026-06-10	3.730	3.790	3.620	3.770	3.760	110,200
2026-06-09	3.810	3.870	3.730	3.750	3.740	111,300
2026-06-08	3.780	3.850	3.760	3.790	3.780	138,500
2026-06-05	3.850	3.940	3.690	3.760	3.750	149,800
2026-06-04	3.850	3.980	3.850	3.910	3.890	138,000
2026-06-03	3.850	3.910	3.800	3.840	3.820	113,200
2026-06-02	3.950	3.950	3.840	3.920	3.900	148,000
2026-06-01	3.860	4.060	3.810	3.950	3.930	213,500
2026-05-29	3.750	3.910	3.720	3.880	3.860	187,600
2026-05-28	3.760	3.810	3.730	3.780	3.761	247,100
2026-05-27	3.860	3.910	3.750	3.770	3.751	253,100
2026-05-26	3.950	4.050	3.850	3.870	3.850	306,500
2026-05-25	3.990	4.080	3.950	3.970	3.950	57,800
2026-05-22	4.060	4.090	3.850	3.940	3.920	158,900
2026-05-21	3.780	4.110	3.720	4.080	4.059	197,800
2026-05-20	3.830	3.830	3.700	3.780	3.761	136,500
2026-05-19	3.690	3.910	3.580	3.850	3.830	351,700
2026-05-15	3.740	3.760	3.710	3.710	3.691	183,500
2026-05-14	3.740	3.810	3.710	3.740	3.721	115,800
2026-05-13	3.740	3.770	3.680	3.710	3.691	126,300
2026-05-12	3.800	3.820	3.710	3.730	3.711	117,900
2026-05-11	3.950	3.980	3.780	3.810	3.791	180,700
2026-05-08	4.180	4.180	3.920	3.970	3.950	322,000
2026-05-07	3.990	4.170	3.990	4.170	4.149	91,300
2026-05-06	4.000	4.040	3.950	4.010	3.989	439,300
2026-05-05	3.980	4.060	3.950	3.990	3.970	214,900
2026-05-04	3.990	4.070	3.960	3.980	3.960	126,000
2026-05-01	4.030	4.050	3.980	4.000	3.980	132,300
2026-04-30	3.900	4.110	3.840	4.060	4.039	118,900
2026-04-29	3.940	3.950	3.840	3.890	3.870	195,000
2026-04-28	3.980	4.010	3.950	3.950	3.930	87,400

← NewerPage 2 of 5 · 251 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.