Computer Modelling Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	10.210	10.210	9.820	10.070	9.782	186,300
2024-11-18	9.660	10.260	9.600	10.130	9.840	1,140,300
2024-11-15	10.030	10.230	9.670	9.730	9.451	371,400
2024-11-14	10.770	10.860	10.000	10.110	9.821	552,300
2024-11-13	11.240	11.560	10.830	10.890	10.578	708,200
2024-11-12	11.900	12.140	11.740	11.820	11.482	115,000
2024-11-11	12.450	12.460	12.060	12.090	11.744	68,900
2024-11-08	12.050	12.450	12.050	12.430	12.074	81,000
2024-11-07	12.420	12.420	12.000	12.020	11.676	150,500
2024-11-06	11.800	12.500	11.800	12.450	12.094	170,500
2024-11-05	11.790	12.160	11.410	11.680	11.346	250,400
2024-11-04	11.580	11.910	11.580	11.910	11.569	107,500
2024-11-01	11.340	11.700	11.340	11.700	11.365	134,600
2024-10-31	11.520	11.660	11.420	11.440	11.112	99,300
2024-10-30	11.600	11.860	11.580	11.610	11.278	92,800
2024-10-29	11.680	11.960	11.520	11.580	11.248	183,200
2024-10-28	12.060	12.170	11.880	11.880	11.540	52,200
2024-10-25	11.820	12.100	11.820	12.030	11.686	60,800
2024-10-24	11.700	11.890	11.670	11.820	11.482	133,400
2024-10-23	12.140	12.320	11.730	11.730	11.394	57,800
2024-10-22	12.170	12.240	12.020	12.140	11.792	289,100
2024-10-21	12.020	12.340	11.820	12.170	11.822	111,300
2024-10-18	12.010	12.140	11.880	12.010	11.666	122,600
2024-10-17	11.910	12.100	11.780	12.070	11.724	98,000
2024-10-16	12.030	12.130	11.880	11.900	11.559	72,000
2024-10-15	11.900	12.040	11.720	11.980	11.637	119,600
2024-10-11	11.870	12.100	11.840	12.050	11.705	119,900
2024-10-10	11.850	11.950	11.790	11.890	11.550	54,900
2024-10-09	11.730	11.950	11.620	11.860	11.520	67,200
2024-10-08	11.920	12.050	11.650	11.740	11.404	125,200
2024-10-07	11.750	12.030	11.730	11.950	11.608	147,400
2024-10-04	11.390	11.950	11.370	11.750	11.414	173,000
2024-10-03	11.000	11.510	10.910	11.410	11.083	138,600
2024-10-02	11.170	11.240	10.990	11.120	10.802	144,800
2024-10-01	11.330	11.330	10.990	11.110	10.792	47,100
2024-09-30	11.110	11.380	11.100	11.370	11.044	167,900
2024-09-27	11.450	11.500	11.040	11.120	10.802	36,100
2024-09-26	11.330	11.530	11.260	11.330	11.006	104,100
2024-09-25	11.660	11.660	11.390	11.410	11.083	49,800
2024-09-24	11.490	11.760	11.480	11.600	11.268	123,800
2024-09-23	11.590	11.650	11.370	11.420	11.093	39,900
2024-09-20	11.710	11.740	11.370	11.610	11.278	190,300
2024-09-19	11.720	11.760	11.510	11.710	11.375	132,500
2024-09-18	11.800	11.940	11.520	11.550	11.219	67,500
2024-09-17	11.650	11.840	11.470	11.840	11.501	123,600
2024-09-16	11.690	11.750	11.530	11.620	11.287	67,200
2024-09-13	11.800	11.930	11.700	11.710	11.375	92,400
2024-09-12	11.780	11.920	11.500	11.830	11.491	96,600
2024-09-11	11.400	11.720	10.950	11.720	11.384	237,600
2024-09-10	11.840	11.840	11.180	11.410	11.083	227,800
2024-09-09	11.720	11.910	11.630	11.640	11.307	76,100
2024-09-06	12.050	12.060	11.460	11.670	11.336	87,000
2024-09-05	12.170	12.170	11.850	12.000	11.656	140,600
2024-09-04	12.560	12.560	12.070	12.130	11.734	227,700
2024-09-03	12.690	12.850	12.480	12.710	12.295	272,500
2024-08-30	12.570	12.800	12.530	12.740	12.324	216,200
2024-08-29	12.660	12.840	12.620	12.650	12.237	117,300
2024-08-28	12.220	12.650	12.220	12.550	12.140	242,100
2024-08-27	12.370	12.480	12.100	12.270	11.870	233,700
2024-08-26	12.700	12.740	12.370	12.410	12.005	108,800

← NewerPage 9 of 21 · 1,259 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.