Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	8.200	8.310	8.150	8.190	8.042	97,800
2025-05-12	8.120	8.270	8.000	8.270	8.120	92,800
2025-05-09	8.100	8.100	7.880	8.000	7.855	77,400
2025-05-08	8.030	8.110	7.930	8.010	7.865	145,700
2025-05-07	7.900	8.030	7.850	7.960	7.816	79,600
2025-05-06	7.890	7.950	7.720	7.950	7.806	93,200
2025-05-05	8.060	8.070	7.780	7.830	7.688	86,900
2025-05-02	7.980	8.110	7.950	8.110	7.963	68,000
2025-05-01	7.990	7.990	7.880	7.880	7.737	48,200
2025-04-30	7.840	7.960	7.770	7.950	7.806	151,900
2025-04-29	7.890	7.930	7.830	7.880	7.737	43,800
2025-04-28	7.980	8.010	7.860	7.890	7.747	65,700
2025-04-25	7.800	7.990	7.720	7.990	7.845	101,400
2025-04-24	7.540	7.830	7.510	7.810	7.668	140,400
2025-04-23	7.690	7.690	7.430	7.510	7.374	130,500
2025-04-22	7.500	7.620	7.480	7.580	7.443	132,500
2025-04-21	7.450	7.520	7.370	7.520	7.384	90,000
2025-04-17	7.450	7.580	7.430	7.490	7.354	201,100
2025-04-16	7.360	7.500	7.360	7.440	7.305	167,700
2025-04-15	7.360	7.490	7.310	7.420	7.285	73,800
2025-04-14	7.340	7.490	7.180	7.380	7.246	127,900
2025-04-11	6.910	7.170	6.890	7.170	7.040	168,700
2025-04-10	7.340	7.340	6.750	6.920	6.795	204,100
2025-04-09	6.790	7.400	6.790	7.390	7.256	284,300
2025-04-08	7.270	7.370	6.710	6.750	6.628	293,300
2025-04-07	7.210	7.550	7.020	7.090	6.961	322,400
2025-04-04	7.700	7.800	7.440	7.540	7.403	284,700
2025-04-03	7.900	8.050	7.810	7.840	7.698	121,900
2025-04-02	7.950	8.120	7.950	8.080	7.934	108,400
2025-04-01	8.020	8.070	7.900	8.010	7.865	176,100
2025-03-31	7.900	8.270	7.850	8.060	7.914	228,700
2025-03-28	8.010	8.080	7.900	8.000	7.855	177,300
2025-03-27	8.000	8.040	7.940	7.980	7.835	78,400
2025-03-26	8.080	8.140	7.980	8.020	7.875	85,400
2025-03-25	8.040	8.130	7.970	8.060	7.914	112,600
2025-03-24	8.010	8.070	7.950	8.000	7.855	65,800
2025-03-21	7.910	7.980	7.830	7.900	7.757	149,600
2025-03-20	7.930	8.010	7.770	7.940	7.796	302,400
2025-03-19	7.730	8.030	7.700	7.950	7.806	132,000
2025-03-18	7.670	7.720	7.600	7.660	7.521	84,100
2025-03-17	7.550	7.740	7.500	7.650	7.511	135,800
2025-03-14	7.360	7.640	7.360	7.640	7.501	199,500
2025-03-13	7.320	7.410	7.040	7.410	7.276	271,200
2025-03-12	7.390	7.500	7.320	7.400	7.266	203,300
2025-03-11	7.230	7.420	7.170	7.340	7.207	241,200
2025-03-10	7.700	7.710	7.180	7.240	7.109	538,300
2025-03-07	7.810	7.890	7.660	7.770	7.629	312,200
2025-03-06	7.910	7.960	7.780	7.840	7.698	144,300
2025-03-05	8.050	8.100	7.870	7.920	7.727	146,800
2025-03-04	7.950	8.220	7.830	8.080	7.883	366,500
2025-03-03	8.000	8.210	7.990	8.050	7.854	231,000
2025-02-28	7.900	8.140	7.900	8.110	7.913	387,300
2025-02-27	8.220	8.220	7.820	7.870	7.679	163,200
2025-02-26	8.050	8.400	8.050	8.090	7.893	196,500
2025-02-25	8.320	8.380	8.040	8.060	7.864	111,100
2025-02-24	8.350	8.370	8.230	8.310	8.108	201,900
2025-02-21	8.500	8.550	8.300	8.370	8.166	329,800
2025-02-20	8.500	8.620	8.460	8.570	8.361	233,700
2025-02-19	8.400	8.600	8.300	8.540	8.332	393,400
2025-02-18	8.600	8.670	8.250	8.420	8.215	318,600

← NewerPage 7 of 21 · 1,255 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.