Computer Modelling Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5.020 | 5.060 | 4.860 | 4.910 | 4.873 | 244,000 |
| 2026-01-28 | 5.070 | 5.090 | 4.970 | 5.050 | 5.012 | 222,300 |
| 2026-01-27 | 5.120 | 5.160 | 5.000 | 5.090 | 5.052 | 154,300 |
| 2026-01-26 | 5.050 | 5.130 | 5.030 | 5.130 | 5.091 | 110,400 |
| 2026-01-23 | 5.040 | 5.050 | 4.970 | 5.030 | 4.992 | 103,000 |
| 2026-01-22 | 4.920 | 5.060 | 4.920 | 5.010 | 4.972 | 113,900 |
| 2026-01-21 | 4.930 | 4.990 | 4.880 | 4.920 | 4.883 | 158,800 |
| 2026-01-20 | 5.000 | 5.100 | 4.930 | 4.940 | 4.903 | 241,900 |
| 2026-01-19 | 5.090 | 5.120 | 5.000 | 5.010 | 4.972 | 162,600 |
| 2026-01-16 | 5.200 | 5.260 | 5.110 | 5.120 | 5.081 | 202,000 |
| 2026-01-15 | 5.230 | 5.260 | 5.100 | 5.190 | 5.151 | 186,400 |
| 2026-01-14 | 5.330 | 5.400 | 5.220 | 5.230 | 5.191 | 160,600 |
| 2026-01-13 | 5.430 | 5.470 | 5.330 | 5.360 | 5.320 | 127,700 |
| 2026-01-12 | 5.480 | 5.530 | 5.380 | 5.470 | 5.429 | 112,600 |
| 2026-01-09 | 5.540 | 5.620 | 5.470 | 5.510 | 5.468 | 112,300 |
| 2026-01-08 | 5.430 | 5.500 | 5.380 | 5.480 | 5.439 | 158,800 |
| 2026-01-07 | 5.360 | 5.530 | 5.290 | 5.410 | 5.369 | 125,700 |
| 2026-01-06 | 5.330 | 5.390 | 5.280 | 5.360 | 5.320 | 168,800 |
| 2026-01-05 | 5.340 | 5.440 | 5.280 | 5.320 | 5.280 | 256,000 |
| 2026-01-02 | 5.180 | 5.330 | 5.180 | 5.280 | 5.240 | 101,600 |
| 2025-12-31 | 5.200 | 5.300 | 5.170 | 5.220 | 5.181 | 154,200 |
| 2025-12-30 | 5.140 | 5.260 | 5.130 | 5.230 | 5.191 | 277,400 |
| 2025-12-29 | 5.190 | 5.220 | 5.120 | 5.150 | 5.111 | 166,800 |
| 2025-12-24 | 5.170 | 5.190 | 5.140 | 5.190 | 5.151 | 65,200 |
| 2025-12-23 | 5.190 | 5.210 | 5.140 | 5.170 | 5.131 | 134,200 |
| 2025-12-22 | 5.190 | 5.190 | 5.130 | 5.160 | 5.121 | 182,200 |
| 2025-12-19 | 5.170 | 5.220 | 5.160 | 5.170 | 5.131 | 262,500 |
| 2025-12-18 | 5.280 | 5.300 | 5.130 | 5.150 | 5.111 | 227,700 |
| 2025-12-17 | 5.190 | 5.300 | 5.180 | 5.180 | 5.141 | 278,100 |
| 2025-12-16 | 5.030 | 5.180 | 4.980 | 5.110 | 5.071 | 335,800 |
| 2025-12-15 | 5.000 | 5.270 | 5.000 | 5.040 | 5.002 | 543,600 |
| 2025-12-12 | 4.950 | 4.960 | 4.840 | 4.880 | 4.843 | 185,200 |
| 2025-12-11 | 4.980 | 5.060 | 4.960 | 4.970 | 4.933 | 195,900 |
| 2025-12-10 | 4.900 | 4.960 | 4.830 | 4.940 | 4.903 | 316,500 |
| 2025-12-09 | 4.880 | 4.960 | 4.840 | 4.940 | 4.903 | 312,200 |
| 2025-12-08 | 5.040 | 5.050 | 4.840 | 4.880 | 4.843 | 260,300 |
| 2025-12-05 | 5.090 | 5.100 | 5.010 | 5.050 | 5.012 | 178,000 |
| 2025-12-04 | 5.100 | 5.110 | 5.060 | 5.080 | 5.032 | 169,500 |
| 2025-12-03 | 5.050 | 5.120 | 5.050 | 5.080 | 5.032 | 155,600 |
| 2025-12-02 | 5.180 | 5.230 | 5.070 | 5.090 | 5.042 | 99,800 |
| 2025-12-01 | 5.230 | 5.340 | 5.180 | 5.210 | 5.161 | 159,000 |
| 2025-11-28 | 5.400 | 5.400 | 5.200 | 5.290 | 5.240 | 140,100 |
| 2025-11-27 | 5.250 | 5.410 | 5.200 | 5.380 | 5.329 | 125,100 |
| 2025-11-26 | 5.200 | 5.250 | 5.120 | 5.230 | 5.180 | 204,000 |
| 2025-11-25 | 5.060 | 5.150 | 5.010 | 5.140 | 5.091 | 252,800 |
| 2025-11-24 | 5.070 | 5.110 | 4.960 | 5.090 | 5.042 | 2,795,500 |
| 2025-11-21 | 4.950 | 5.100 | 4.950 | 5.090 | 5.042 | 368,700 |
| 2025-11-20 | 4.900 | 4.980 | 4.860 | 4.880 | 4.834 | 284,400 |
| 2025-11-19 | 4.800 | 4.910 | 4.800 | 4.890 | 4.844 | 206,200 |
| 2025-11-18 | 4.750 | 4.830 | 4.680 | 4.820 | 4.774 | 387,100 |
| 2025-11-17 | 4.900 | 4.950 | 4.760 | 4.790 | 4.745 | 239,900 |
| 2025-11-14 | 5.010 | 5.020 | 4.860 | 4.900 | 4.853 | 177,200 |
| 2025-11-13 | 5.060 | 5.070 | 4.880 | 5.050 | 5.002 | 325,900 |
| 2025-11-12 | 4.850 | 5.330 | 4.800 | 5.090 | 5.042 | 781,100 |
| 2025-11-11 | 5.230 | 5.230 | 5.070 | 5.100 | 5.052 | 237,400 |
| 2025-11-10 | 5.290 | 5.310 | 5.180 | 5.270 | 5.220 | 183,200 |
| 2025-11-07 | 5.160 | 5.200 | 5.050 | 5.150 | 5.101 | 233,200 |
| 2025-11-06 | 5.250 | 5.250 | 5.070 | 5.240 | 5.190 | 366,700 |
| 2025-11-05 | 5.200 | 5.260 | 5.200 | 5.240 | 5.190 | 255,800 |
| 2025-11-04 | 5.300 | 5.300 | 5.160 | 5.190 | 5.141 | 200,300 |
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.