Computer Modelling Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.490 | 4.490 | 4.310 | 4.330 | 3.899 | 64,400 |
| 2022-01-07 | 4.460 | 4.460 | 4.410 | 4.410 | 3.971 | 34,600 |
| 2022-01-06 | 4.560 | 4.560 | 4.440 | 4.450 | 4.007 | 59,200 |
| 2022-01-05 | 4.460 | 4.600 | 4.400 | 4.490 | 4.043 | 110,300 |
| 2022-01-04 | 4.410 | 4.410 | 4.260 | 4.360 | 3.926 | 62,100 |
| 2021-12-31 | 4.230 | 4.320 | 4.220 | 4.260 | 3.836 | 50,300 |
| 2021-12-30 | 4.200 | 4.280 | 4.200 | 4.230 | 3.809 | 59,900 |
| 2021-12-29 | 4.220 | 4.220 | 4.140 | 4.170 | 3.755 | 211,800 |
| 2021-12-24 | 4.230 | 4.280 | 4.210 | 4.210 | 3.791 | 24,100 |
| 2021-12-23 | 4.250 | 4.250 | 4.170 | 4.190 | 3.773 | 111,700 |
| 2021-12-22 | 4.110 | 4.230 | 4.100 | 4.210 | 3.791 | 128,800 |
| 2021-12-21 | 4.080 | 4.200 | 4.080 | 4.120 | 3.710 | 27,100 |
| 2021-12-20 | 4.110 | 4.110 | 4.030 | 4.070 | 3.665 | 56,100 |
| 2021-12-17 | 4.060 | 4.200 | 4.050 | 4.120 | 3.710 | 86,700 |
| 2021-12-16 | 4.130 | 4.210 | 4.060 | 4.090 | 3.683 | 98,900 |
| 2021-12-15 | 4.030 | 4.110 | 4.010 | 4.100 | 3.692 | 91,100 |
| 2021-12-14 | 4.100 | 4.110 | 4.020 | 4.020 | 3.620 | 71,800 |
| 2021-12-13 | 4.180 | 4.180 | 4.100 | 4.110 | 3.701 | 77,000 |
| 2021-12-10 | 4.280 | 4.300 | 4.200 | 4.200 | 3.782 | 69,800 |
| 2021-12-09 | 4.300 | 4.300 | 4.210 | 4.260 | 3.836 | 89,000 |
| 2021-12-08 | 4.400 | 4.400 | 4.260 | 4.290 | 3.863 | 41,900 |
| 2021-12-07 | 4.370 | 4.470 | 4.350 | 4.380 | 3.944 | 95,000 |
| 2021-12-06 | 4.290 | 4.370 | 4.250 | 4.320 | 3.890 | 68,000 |
| 2021-12-03 | 4.460 | 4.460 | 4.230 | 4.310 | 3.836 | 127,600 |
| 2021-12-02 | 4.450 | 4.510 | 4.400 | 4.420 | 3.934 | 134,000 |
| 2021-12-01 | 4.600 | 4.650 | 4.430 | 4.450 | 3.961 | 143,500 |
| 2021-11-30 | 4.550 | 4.600 | 4.490 | 4.560 | 4.058 | 1,976,000 |
| 2021-11-29 | 4.640 | 4.700 | 4.530 | 4.560 | 4.058 | 127,500 |
| 2021-11-26 | 4.640 | 4.660 | 4.510 | 4.600 | 4.094 | 144,300 |
| 2021-11-25 | 4.730 | 4.750 | 4.680 | 4.700 | 4.183 | 81,400 |
| 2021-11-24 | 4.710 | 4.800 | 4.700 | 4.730 | 4.210 | 133,100 |
| 2021-11-23 | 4.720 | 4.840 | 4.700 | 4.760 | 4.236 | 159,700 |
| 2021-11-22 | 4.670 | 4.890 | 4.670 | 4.760 | 4.236 | 253,100 |
| 2021-11-19 | 4.840 | 4.900 | 4.750 | 4.750 | 4.228 | 186,400 |
| 2021-11-18 | 5.000 | 5.050 | 4.840 | 4.860 | 4.325 | 112,300 |
| 2021-11-17 | 5.080 | 5.090 | 5.000 | 5.000 | 4.450 | 97,900 |
| 2021-11-16 | 5.010 | 5.080 | 4.990 | 5.080 | 4.521 | 89,900 |
| 2021-11-15 | 5.010 | 5.080 | 4.990 | 5.020 | 4.468 | 148,200 |
| 2021-11-12 | 5.210 | 5.210 | 5.000 | 5.000 | 4.450 | 428,500 |
| 2021-11-11 | 5.420 | 5.420 | 5.140 | 5.160 | 4.592 | 223,800 |
| 2021-11-10 | 5.380 | 5.540 | 5.310 | 5.370 | 4.779 | 121,300 |
| 2021-11-09 | 5.420 | 5.420 | 5.250 | 5.330 | 4.744 | 80,500 |
| 2021-11-08 | 5.200 | 5.330 | 5.160 | 5.300 | 4.717 | 46,800 |
| 2021-11-05 | 5.280 | 5.280 | 5.150 | 5.180 | 4.610 | 122,400 |
| 2021-11-04 | 5.480 | 5.500 | 5.250 | 5.290 | 4.708 | 135,400 |
| 2021-11-03 | 5.380 | 5.460 | 5.310 | 5.360 | 4.770 | 70,800 |
| 2021-11-02 | 5.530 | 5.530 | 5.360 | 5.430 | 4.833 | 105,800 |
| 2021-11-01 | 5.610 | 5.720 | 5.480 | 5.490 | 4.886 | 88,800 |
| 2021-10-29 | 5.680 | 5.680 | 5.350 | 5.420 | 4.824 | 308,500 |
| 2021-10-28 | 5.490 | 5.590 | 5.380 | 5.570 | 4.957 | 179,500 |
| 2021-10-27 | 5.550 | 5.550 | 5.250 | 5.370 | 4.779 | 127,600 |
| 2021-10-26 | 5.160 | 5.620 | 5.110 | 5.500 | 4.895 | 398,900 |
| 2021-10-25 | 4.880 | 4.970 | 4.880 | 4.940 | 4.397 | 95,400 |
| 2021-10-22 | 4.830 | 4.870 | 4.830 | 4.870 | 4.334 | 27,500 |
| 2021-10-21 | 4.780 | 4.870 | 4.740 | 4.870 | 4.334 | 52,900 |
| 2021-10-20 | 4.800 | 4.830 | 4.780 | 4.820 | 4.290 | 64,100 |
| 2021-10-19 | 4.570 | 4.840 | 4.570 | 4.820 | 4.290 | 69,700 |
| 2021-10-18 | 4.800 | 4.820 | 4.600 | 4.600 | 4.094 | 97,200 |
| 2021-10-15 | 4.960 | 4.960 | 4.820 | 4.820 | 4.290 | 78,700 |
| 2021-10-14 | 5.110 | 5.150 | 4.930 | 4.940 | 4.397 | 49,200 |
← NewerPage 21 of 21 · 1,260 trading days
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.