Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	5.320	5.400	5.320	5.370	4.881	34,700
2022-04-04	5.350	5.430	5.300	5.350	4.862	82,400
2022-04-01	5.340	5.400	5.320	5.360	4.872	105,400
2022-03-31	5.300	5.380	5.300	5.360	4.872	108,600
2022-03-30	5.390	5.430	5.300	5.310	4.826	73,900
2022-03-29	5.180	5.450	5.140	5.450	4.953	95,400
2022-03-28	5.210	5.260	5.150	5.220	4.744	41,600
2022-03-25	5.100	5.250	5.100	5.180	4.708	60,300
2022-03-24	5.340	5.340	5.200	5.250	4.772	16,100
2022-03-23	5.310	5.380	5.260	5.340	4.853	21,200
2022-03-22	5.230	5.260	5.180	5.200	4.726	71,600
2022-03-21	5.210	5.380	5.200	5.200	4.726	76,100
2022-03-18	5.190	5.470	5.190	5.240	4.763	34,100
2022-03-17	5.110	5.260	5.110	5.230	4.753	69,600
2022-03-16	5.190	5.220	5.100	5.130	4.663	31,200
2022-03-15	5.090	5.160	5.000	5.120	4.653	54,600
2022-03-14	5.170	5.200	5.050	5.110	4.644	122,100
2022-03-11	5.200	5.250	5.160	5.160	4.690	38,400
2022-03-10	5.490	5.490	5.220	5.240	4.763	119,500
2022-03-09	5.410	5.530	5.400	5.490	4.990	71,500
2022-03-08	5.600	5.650	5.460	5.600	5.090	109,300
2022-03-07	5.370	5.670	5.330	5.560	5.053	167,800
2022-03-04	5.370	5.370	5.150	5.190	4.717	131,100
2022-03-03	5.310	5.500	5.260	5.400	4.862	74,200
2022-03-02	5.350	5.410	5.290	5.350	4.817	70,800
2022-03-01	5.390	5.590	5.310	5.360	4.826	56,300
2022-02-28	5.390	5.540	5.390	5.470	4.926	97,600
2022-02-25	5.260	5.440	5.260	5.440	4.899	59,100
2022-02-24	5.170	5.320	5.100	5.290	4.763	80,300
2022-02-23	5.350	5.410	5.300	5.300	4.772	35,100
2022-02-22	5.540	5.550	5.320	5.370	4.835	53,200
2022-02-18	5.450	5.660	5.450	5.510	4.962	131,000
2022-02-17	5.620	5.630	5.480	5.560	5.007	106,700
2022-02-16	5.370	5.670	5.370	5.620	5.061	113,500
2022-02-15	5.300	5.450	5.150	5.330	4.799	286,900
2022-02-14	5.480	5.600	5.340	5.350	4.817	107,800
2022-02-11	4.970	5.650	4.970	5.610	5.052	324,800
2022-02-10	4.450	5.150	4.430	5.080	4.574	539,100
2022-02-09	4.400	4.410	4.350	4.380	3.944	150,400
2022-02-08	4.600	4.600	4.390	4.400	3.962	132,300
2022-02-07	4.690	4.720	4.600	4.610	4.151	60,100
2022-02-04	4.700	4.760	4.650	4.690	4.223	92,900
2022-02-03	4.720	4.730	4.630	4.660	4.196	111,800
2022-02-02	4.760	4.850	4.650	4.730	4.259	144,000
2022-02-01	4.740	4.870	4.740	4.770	4.295	164,600
2022-01-31	4.690	4.790	4.670	4.780	4.304	48,700
2022-01-28	4.540	4.680	4.540	4.670	4.205	60,800
2022-01-27	4.600	4.630	4.550	4.570	4.115	60,000
2022-01-26	4.580	4.650	4.490	4.600	4.142	138,000
2022-01-25	4.290	4.550	4.270	4.500	4.052	127,600
2022-01-24	4.220	4.310	4.100	4.290	3.863	110,600
2022-01-21	4.350	4.350	4.250	4.280	3.854	172,800
2022-01-20	4.400	4.420	4.350	4.350	3.917	278,600
2022-01-19	4.400	4.420	4.320	4.400	3.962	135,200
2022-01-18	4.520	4.520	4.370	4.400	3.962	110,000
2022-01-17	4.530	4.580	4.460	4.550	4.097	63,100
2022-01-14	4.430	4.540	4.430	4.530	4.079	225,000
2022-01-13	4.470	4.490	4.420	4.440	3.998	70,900
2022-01-12	4.470	4.510	4.430	4.470	4.025	52,400
2022-01-11	4.420	4.500	4.370	4.400	3.962	135,600

← NewerPage 20 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.