Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	4.040	4.040	3.930	3.950	3.930	88,600
2026-04-24	3.840	4.050	3.840	4.040	4.019	74,800
2026-04-23	4.030	4.040	3.810	3.890	3.870	159,600
2026-04-22	4.060	4.090	3.950	4.030	4.009	107,100
2026-04-21	4.090	4.140	4.020	4.040	4.019	80,800
2026-04-20	4.100	4.110	4.040	4.070	4.049	106,500
2026-04-17	4.050	4.160	4.020	4.070	4.049	71,500
2026-04-16	4.200	4.220	4.070	4.080	4.059	90,800
2026-04-15	4.130	4.350	4.130	4.170	4.149	240,300
2026-04-14	4.110	4.280	4.110	4.130	4.109	57,700
2026-04-13	4.010	4.230	4.010	4.160	4.139	113,200
2026-04-10	4.130	4.200	4.020	4.020	3.999	64,800
2026-04-09	4.270	4.340	4.070	4.130	4.109	131,900
2026-04-08	4.490	4.530	4.240	4.280	4.258	201,600
2026-04-07	4.400	4.420	4.310	4.370	4.348	119,800
2026-04-06	4.420	4.460	4.350	4.410	4.387	127,700
2026-04-02	4.150	4.420	4.120	4.380	4.358	261,200
2026-04-01	4.330	4.330	4.170	4.200	4.179	176,500
2026-03-31	4.190	4.320	4.150	4.280	4.258	266,500
2026-03-30	4.150	4.190	4.010	4.150	4.129	283,200
2026-03-27	3.820	4.090	3.820	3.990	3.970	216,000
2026-03-26	3.680	3.840	3.670	3.800	3.781	143,300
2026-03-25	3.690	3.740	3.600	3.670	3.651	371,600
2026-03-24	3.610	3.710	3.550	3.650	3.631	217,300
2026-03-23	3.700	3.760	3.650	3.660	3.641	192,400
2026-03-20	3.780	3.780	3.610	3.670	3.651	274,200
2026-03-19	3.850	3.850	3.720	3.770	3.751	198,500
2026-03-18	3.950	3.950	3.860	3.870	3.850	182,400
2026-03-17	3.950	4.060	3.920	3.940	3.920	227,700
2026-03-16	3.980	4.020	3.940	3.940	3.920	203,100
2026-03-13	4.000	4.080	3.900	3.940	3.920	282,100
2026-03-12	3.960	4.010	3.850	3.920	3.900	296,800
2026-03-11	4.050	4.050	3.940	3.980	3.960	151,700
2026-03-10	4.090	4.140	4.010	4.060	4.039	178,000
2026-03-09	4.000	4.110	3.910	4.110	4.089	280,600
2026-03-06	4.090	4.130	4.000	4.020	3.999	223,100
2026-03-05	4.100	4.220	4.090	4.150	4.129	272,300
2026-03-04	4.150	4.170	4.070	4.100	4.069	241,000
2026-03-03	4.240	4.240	4.030	4.140	4.109	403,700
2026-03-02	4.050	4.130	4.030	4.130	4.099	199,800
2026-02-27	4.080	4.120	4.050	4.070	4.039	132,200
2026-02-26	4.150	4.210	4.090	4.100	4.069	222,500
2026-02-25	4.070	4.190	4.010	4.150	4.119	411,300
2026-02-24	4.050	4.160	4.000	4.020	3.990	424,800
2026-02-23	3.980	4.080	3.940	4.060	4.029	257,500
2026-02-20	4.000	4.070	3.970	4.010	3.980	331,000
2026-02-19	4.000	4.090	3.940	4.000	3.970	369,400
2026-02-18	3.900	3.980	3.900	3.980	3.950	249,400
2026-02-17	4.050	4.050	3.830	3.860	3.831	469,000
2026-02-13	3.960	4.220	3.930	4.050	4.019	547,700
2026-02-12	3.930	4.030	3.810	3.950	3.920	497,100
2026-02-11	4.670	4.670	3.870	3.890	3.861	887,200
2026-02-10	4.740	4.970	4.710	4.770	4.734	240,600
2026-02-09	4.610	4.750	4.570	4.740	4.704	175,600
2026-02-06	4.530	4.580	4.470	4.570	4.536	157,600
2026-02-05	4.640	4.660	4.450	4.480	4.446	263,100
2026-02-04	4.540	4.650	4.400	4.640	4.605	257,300
2026-02-03	4.840	4.840	4.510	4.550	4.516	449,600
2026-02-02	4.850	4.920	4.780	4.840	4.803	162,000
2026-01-30	4.860	4.880	4.770	4.830	4.794	252,700

← NewerPage 3 of 21 · 1,258 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.