Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	7.490	7.490	6.220	6.410	6.339	1,336,100
2025-08-06	7.960	7.960	7.750	7.850	7.763	83,700
2025-08-05	7.720	7.940	7.660	7.930	7.842	117,700
2025-08-01	7.980	7.980	7.620	7.670	7.585	97,800
2025-07-31	7.860	8.110	7.800	7.910	7.822	162,300
2025-07-30	7.740	7.920	7.670	7.700	7.614	60,100
2025-07-29	8.230	8.230	7.860	7.890	7.802	60,100
2025-07-28	8.030	8.180	7.970	8.150	8.059	62,200
2025-07-25	7.970	8.020	7.820	8.010	7.921	67,500
2025-07-24	7.840	8.040	7.790	7.910	7.822	109,500
2025-07-23	7.590	7.890	7.590	7.800	7.713	867,300
2025-07-22	7.560	7.650	7.500	7.630	7.545	61,800
2025-07-21	7.540	7.620	7.500	7.530	7.446	77,600
2025-07-18	7.750	7.750	7.510	7.540	7.456	60,700
2025-07-17	7.500	7.700	7.400	7.650	7.565	146,600
2025-07-16	7.320	7.460	7.260	7.430	7.347	62,400
2025-07-15	7.430	7.440	7.300	7.310	7.229	73,700
2025-07-14	7.390	7.460	7.260	7.300	7.219	103,800
2025-07-11	7.360	7.430	7.260	7.380	7.298	213,700
2025-07-10	7.490	7.500	7.400	7.470	7.387	72,300
2025-07-09	7.590	7.590	7.380	7.430	7.347	94,600
2025-07-08	7.440	7.560	7.400	7.510	7.427	72,700
2025-07-07	7.570	7.570	7.370	7.520	7.436	82,200
2025-07-04	7.490	7.610	7.420	7.510	7.427	48,300
2025-07-03	7.460	7.630	7.420	7.460	7.377	123,600
2025-07-02	7.250	7.540	7.180	7.450	7.367	862,900
2025-06-30	7.110	7.290	7.030	7.210	7.130	653,200
2025-06-27	6.940	7.100	6.930	7.100	7.021	108,400
2025-06-26	7.040	7.040	6.900	6.990	6.912	106,900
2025-06-25	7.070	7.070	6.900	6.940	6.863	118,000
2025-06-24	7.230	7.230	6.980	7.040	6.962	158,800
2025-06-23	7.310	7.330	7.140	7.210	7.130	100,700
2025-06-20	7.320	7.340	7.170	7.310	7.229	385,800
2025-06-19	6.890	7.300	6.860	7.290	7.209	240,900
2025-06-18	6.750	6.900	6.750	6.860	6.784	74,100
2025-06-17	6.750	6.910	6.750	6.800	6.724	50,100
2025-06-16	6.930	6.930	6.750	6.790	6.715	49,100
2025-06-13	6.930	6.930	6.820	6.860	6.784	92,900
2025-06-12	6.940	6.940	6.810	6.920	6.843	98,600
2025-06-11	7.050	7.080	6.930	6.940	6.863	191,500
2025-06-10	7.050	7.080	6.970	7.050	6.972	160,000
2025-06-09	7.050	7.100	6.960	7.000	6.922	135,100
2025-06-06	6.950	6.990	6.900	6.980	6.902	195,700
2025-06-05	7.040	7.180	6.940	6.960	6.883	120,100
2025-06-04	7.000	7.210	6.950	7.040	6.912	265,300
2025-06-03	6.670	6.980	6.590	6.960	6.834	179,300
2025-06-02	6.700	6.870	6.680	6.710	6.588	167,800
2025-05-30	6.710	6.830	6.580	6.720	6.598	162,400
2025-05-29	6.810	6.820	6.620	6.640	6.520	123,500
2025-05-28	7.080	7.080	6.760	6.760	6.637	151,000
2025-05-27	6.910	7.060	6.880	7.050	6.922	136,000
2025-05-26	7.020	7.020	6.850	6.910	6.785	109,600
2025-05-23	6.860	7.100	6.700	6.990	6.863	447,300
2025-05-22	7.570	7.580	6.610	6.750	6.628	899,800
2025-05-21	8.470	8.520	8.200	8.200	8.051	128,000
2025-05-20	8.510	8.580	8.370	8.510	8.356	99,000
2025-05-16	8.390	8.490	8.310	8.320	8.169	59,700
2025-05-15	8.350	8.430	8.230	8.380	8.228	53,100
2025-05-14	8.360	8.400	8.220	8.370	8.218	66,700
2025-05-13	8.200	8.310	8.150	8.190	8.042	97,800

← NewerPage 6 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.