Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	8.600	8.670	8.250	8.420	8.215	318,600
2025-02-14	8.860	8.990	8.540	8.550	8.342	347,200
2025-02-13	9.170	9.170	8.670	8.850	8.635	839,200
2025-02-12	9.850	9.850	8.750	9.120	8.898	1,375,900
2025-02-11	10.570	10.890	10.410	10.600	10.342	71,500
2025-02-10	10.640	10.960	10.640	10.890	10.625	94,200
2025-02-07	10.820	10.860	10.580	10.680	10.420	75,000
2025-02-06	10.830	10.830	10.520	10.770	10.508	92,500
2025-02-05	10.400	10.730	10.300	10.710	10.449	119,800
2025-02-04	10.160	10.440	10.140	10.360	10.108	188,000
2025-02-03	10.380	10.400	10.120	10.310	10.059	171,200
2025-01-31	10.490	10.490	10.250	10.330	10.079	319,200
2025-01-30	10.380	10.480	10.300	10.430	10.176	110,800
2025-01-29	10.360	10.380	10.240	10.360	10.108	46,100
2025-01-28	10.360	10.470	10.220	10.380	10.127	92,200
2025-01-27	10.160	10.270	10.110	10.270	10.020	177,400
2025-01-24	10.210	10.310	10.160	10.250	10.001	166,300
2025-01-23	10.190	10.300	10.140	10.250	10.001	265,100
2025-01-22	10.410	10.410	10.190	10.250	10.001	458,900
2025-01-21	10.500	10.500	10.160	10.310	10.059	114,000
2025-01-20	10.340	10.610	10.340	10.490	10.235	71,400
2025-01-17	10.340	10.580	10.160	10.470	10.215	204,400
2025-01-16	10.260	10.350	10.150	10.280	10.030	82,000
2025-01-15	10.200	10.430	10.200	10.330	10.079	79,400
2025-01-14	10.220	10.220	10.140	10.200	9.952	119,500
2025-01-13	10.220	10.260	10.150	10.230	9.981	199,900
2025-01-10	10.150	10.410	10.150	10.240	9.991	175,000
2025-01-09	10.540	10.540	10.350	10.390	10.137	32,500
2025-01-08	10.350	10.520	10.200	10.490	10.235	131,900
2025-01-07	10.490	10.500	10.310	10.350	10.098	93,800
2025-01-06	10.840	10.840	10.330	10.430	10.176	221,100
2025-01-03	10.500	10.670	10.460	10.640	10.381	103,600
2025-01-02	10.790	10.820	10.540	10.570	10.313	70,500
2024-12-31	10.610	10.770	10.590	10.650	10.391	82,400
2024-12-30	10.440	10.700	10.320	10.610	10.352	109,900
2024-12-27	10.550	10.690	10.500	10.510	10.254	76,900
2024-12-24	10.530	10.630	10.500	10.530	10.274	49,600
2024-12-23	10.530	10.650	10.410	10.510	10.254	154,900
2024-12-20	10.550	10.660	10.400	10.400	10.147	106,700
2024-12-19	10.740	10.790	10.620	10.670	10.410	166,300
2024-12-18	10.900	11.060	10.690	10.710	10.449	344,900
2024-12-17	10.820	10.940	10.770	10.900	10.635	147,200
2024-12-16	10.900	10.980	10.710	10.890	10.625	147,200
2024-12-13	10.760	11.040	10.740	10.860	10.596	124,100
2024-12-12	10.810	11.070	10.530	10.890	10.625	180,900
2024-12-11	10.940	10.990	10.670	10.790	10.527	250,800
2024-12-10	10.950	11.220	10.930	10.930	10.664	278,100
2024-12-09	11.150	11.200	10.950	10.950	10.684	110,700
2024-12-06	11.260	11.500	11.050	11.080	10.810	151,800
2024-12-05	11.290	11.290	11.130	11.230	10.957	135,200
2024-12-04	11.030	11.480	10.970	11.340	11.015	251,700
2024-12-03	11.200	11.230	10.960	10.980	10.666	308,300
2024-12-02	10.450	11.570	10.450	11.140	10.821	1,012,500
2024-11-29	10.260	10.360	10.230	10.260	9.966	50,700
2024-11-28	10.430	10.440	10.250	10.280	9.986	122,300
2024-11-27	10.460	10.500	10.190	10.350	10.054	305,600
2024-11-26	10.240	10.550	10.240	10.400	10.102	407,100
2024-11-25	10.570	10.570	10.160	10.350	10.054	455,400
2024-11-22	10.150	10.520	10.080	10.470	10.170	206,900
2024-11-21	10.180	10.400	10.090	10.220	9.927	233,300

← NewerPage 8 of 21 · 1,256 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.