Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 5.05
-0.02 (-0.39%)
At close: Dec 5, 2025
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.09 | 5.10 | 5.05 | 5.06 | - | -0.39% | 81,387 |
| Dec 4, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 5.07 | - | 169,470 |
| Dec 3, 2025 | 5.05 | 5.12 | 5.05 | 5.08 | 5.07 | -0.20% | 155,557 |
| Dec 2, 2025 | 5.18 | 5.23 | 5.07 | 5.09 | 5.08 | -2.30% | 99,760 |
| Dec 1, 2025 | 5.23 | 5.34 | 5.18 | 5.21 | 5.20 | -1.51% | 158,991 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.20 | 5.29 | 5.28 | -1.67% | 140,092 |
| Nov 27, 2025 | 5.25 | 5.41 | 5.20 | 5.38 | 5.37 | 2.87% | 125,087 |
| Nov 26, 2025 | 5.20 | 5.25 | 5.12 | 5.23 | 5.22 | 1.75% | 203,958 |
| Nov 25, 2025 | 5.06 | 5.15 | 5.01 | 5.14 | 5.13 | 0.98% | 252,752 |
| Nov 24, 2025 | 5.07 | 5.11 | 4.96 | 5.09 | 5.08 | - | 2,795,511 |
| Nov 21, 2025 | 4.95 | 5.10 | 4.95 | 5.09 | 5.08 | 4.30% | 368,686 |
| Nov 20, 2025 | 4.90 | 4.98 | 4.86 | 4.88 | 4.87 | -0.20% | 284,359 |
| Nov 19, 2025 | 4.80 | 4.91 | 4.80 | 4.89 | 4.88 | 1.45% | 206,183 |
| Nov 18, 2025 | 4.75 | 4.83 | 4.68 | 4.82 | 4.81 | 0.63% | 387,089 |
| Nov 17, 2025 | 4.90 | 4.95 | 4.76 | 4.79 | 4.78 | -2.24% | 239,869 |
| Nov 14, 2025 | 5.01 | 5.02 | 4.86 | 4.90 | 4.89 | -2.97% | 177,229 |
| Nov 13, 2025 | 5.06 | 5.07 | 4.88 | 5.05 | 5.04 | -0.79% | 325,918 |
| Nov 12, 2025 | 4.85 | 5.33 | 4.80 | 5.09 | 5.08 | -0.20% | 781,066 |
| Nov 11, 2025 | 5.23 | 5.23 | 5.07 | 5.10 | 5.09 | -3.23% | 237,382 |
| Nov 10, 2025 | 5.29 | 5.31 | 5.18 | 5.27 | 5.26 | 2.33% | 183,213 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.05 | 5.15 | 5.14 | -1.72% | 233,215 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.07 | 5.24 | 5.23 | - | 366,683 |
| Nov 5, 2025 | 5.20 | 5.26 | 5.20 | 5.24 | 5.23 | 0.96% | 255,771 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.16 | 5.19 | 5.18 | -2.63% | 200,260 |
| Nov 3, 2025 | 5.28 | 5.44 | 5.26 | 5.33 | 5.32 | 0.19% | 247,475 |
| Oct 31, 2025 | 5.31 | 5.36 | 5.21 | 5.32 | 5.31 | 0.76% | 281,780 |
| Oct 30, 2025 | 5.34 | 5.38 | 5.23 | 5.28 | 5.27 | -0.75% | 199,143 |
| Oct 29, 2025 | 5.62 | 5.62 | 5.08 | 5.32 | 5.31 | -5.51% | 431,964 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.63 | 5.63 | 5.62 | -2.93% | 116,877 |
| Oct 27, 2025 | 5.89 | 5.89 | 5.74 | 5.80 | 5.79 | 0.17% | 116,623 |
| Oct 24, 2025 | 5.79 | 5.85 | 5.74 | 5.79 | 5.78 | 1.22% | 142,662 |
| Oct 23, 2025 | 5.62 | 5.77 | 5.57 | 5.72 | 5.71 | 2.14% | 83,163 |
| Oct 22, 2025 | 5.54 | 5.65 | 5.54 | 5.60 | 5.59 | -0.18% | 88,888 |
| Oct 21, 2025 | 5.58 | 5.62 | 5.51 | 5.61 | 5.60 | 0.36% | 100,148 |
| Oct 20, 2025 | 5.60 | 5.65 | 5.52 | 5.59 | 5.58 | 0.36% | 179,111 |
| Oct 17, 2025 | 5.57 | 5.73 | 5.53 | 5.57 | 5.56 | -0.71% | 236,067 |
| Oct 16, 2025 | 5.81 | 5.86 | 5.59 | 5.61 | 5.60 | -3.28% | 213,706 |
| Oct 15, 2025 | 5.80 | 5.92 | 5.80 | 5.80 | 5.79 | -0.17% | 232,195 |
| Oct 14, 2025 | 6.13 | 6.20 | 5.79 | 5.81 | 5.80 | -5.53% | 412,554 |
| Oct 10, 2025 | 6.23 | 6.28 | 6.14 | 6.15 | 6.14 | -1.28% | 358,302 |
| Oct 9, 2025 | 6.33 | 6.38 | 6.16 | 6.23 | 6.22 | -1.27% | 333,622 |
| Oct 8, 2025 | 6.25 | 6.31 | 6.20 | 6.31 | 6.30 | 1.28% | 165,175 |
| Oct 7, 2025 | 6.29 | 6.30 | 6.15 | 6.23 | 6.22 | -0.64% | 155,849 |
| Oct 6, 2025 | 6.30 | 6.36 | 6.18 | 6.27 | 6.26 | 0.48% | 168,422 |
| Oct 3, 2025 | 6.17 | 6.24 | 6.15 | 6.24 | 6.23 | 0.97% | 121,266 |
| Oct 2, 2025 | 6.22 | 6.23 | 6.13 | 6.18 | 6.17 | -0.80% | 94,281 |
| Oct 1, 2025 | 6.25 | 6.28 | 6.22 | 6.23 | 6.22 | -0.64% | 81,972 |
| Sep 30, 2025 | 6.24 | 6.28 | 6.17 | 6.27 | 6.26 | 0.48% | 215,447 |
| Sep 29, 2025 | 6.23 | 6.35 | 6.18 | 6.24 | 6.23 | 0.65% | 141,881 |
| Sep 26, 2025 | 6.24 | 6.25 | 6.15 | 6.20 | 6.19 | -0.48% | 133,623 |
| Sep 25, 2025 | 6.37 | 6.37 | 6.22 | 6.23 | 6.22 | -2.20% | 347,045 |
| Sep 24, 2025 | 6.38 | 6.41 | 6.28 | 6.37 | 6.36 | 0.63% | 221,736 |
| Sep 23, 2025 | 6.45 | 6.50 | 6.30 | 6.33 | 6.32 | -1.71% | 218,870 |
| Sep 22, 2025 | 6.50 | 6.56 | 6.41 | 6.44 | 6.43 | -0.31% | 289,875 |
| Sep 19, 2025 | 6.85 | 6.85 | 6.46 | 6.46 | 6.45 | -1.22% | 425,828 |
| Sep 18, 2025 | 6.50 | 6.65 | 6.45 | 6.54 | 6.53 | 2.51% | 276,498 |
| Sep 17, 2025 | 6.59 | 6.59 | 6.34 | 6.38 | 6.37 | -1.54% | 331,475 |
| Sep 16, 2025 | 6.70 | 6.78 | 6.48 | 6.48 | 6.47 | 4.35% | 617,690 |
| Sep 15, 2025 | 6.20 | 6.25 | 6.08 | 6.21 | 6.20 | 1.80% | 249,772 |
| Sep 12, 2025 | 6.10 | 6.15 | 6.02 | 6.10 | 6.09 | - | 156,233 |
| Sep 11, 2025 | 6.29 | 6.30 | 6.08 | 6.10 | 6.09 | -2.56% | 156,327 |
| Sep 10, 2025 | 6.24 | 6.37 | 6.16 | 6.26 | 6.25 | 1.29% | 161,215 |
| Sep 9, 2025 | 6.48 | 6.48 | 6.18 | 6.18 | 6.17 | -3.74% | 185,867 |
| Sep 8, 2025 | 6.30 | 6.43 | 6.20 | 6.42 | 6.41 | 2.39% | 458,988 |
| Sep 5, 2025 | 6.21 | 6.29 | 6.09 | 6.27 | 6.26 | 1.62% | 243,030 |
| Sep 4, 2025 | 6.10 | 6.30 | 6.09 | 6.17 | 6.15 | 2.49% | 439,927 |
| Sep 3, 2025 | 6.18 | 6.21 | 6.02 | 6.02 | 6.00 | -2.90% | 257,631 |
| Sep 2, 2025 | 6.20 | 6.24 | 6.14 | 6.20 | 6.18 | -0.32% | 231,027 |
| Aug 29, 2025 | 6.32 | 6.34 | 6.18 | 6.22 | 6.20 | -2.05% | 225,911 |
| Aug 28, 2025 | 6.39 | 6.43 | 6.33 | 6.35 | 6.33 | -0.31% | 136,417 |
| Aug 27, 2025 | 6.23 | 6.50 | 6.17 | 6.37 | 6.35 | 4.26% | 434,237 |
| Aug 26, 2025 | 6.22 | 6.26 | 6.11 | 6.11 | 6.09 | -2.24% | 1,060,267 |
| Aug 25, 2025 | 6.40 | 6.44 | 6.23 | 6.25 | 6.23 | -2.95% | 191,577 |
| Aug 22, 2025 | 6.37 | 6.55 | 6.37 | 6.44 | 6.42 | 2.38% | 373,913 |
| Aug 21, 2025 | 6.30 | 6.37 | 6.25 | 6.29 | 6.27 | 0.32% | 157,592 |
| Aug 20, 2025 | 6.30 | 6.32 | 6.22 | 6.27 | 6.25 | -0.48% | 110,164 |
| Aug 19, 2025 | 6.37 | 6.43 | 6.28 | 6.30 | 6.28 | -0.94% | 142,234 |
| Aug 18, 2025 | 6.39 | 6.53 | 6.26 | 6.36 | 6.34 | 1.27% | 324,134 |
| Aug 15, 2025 | 6.39 | 6.43 | 6.26 | 6.28 | 6.26 | -1.72% | 230,652 |
| Aug 14, 2025 | 6.21 | 6.40 | 6.19 | 6.39 | 6.37 | 2.40% | 367,163 |
| Aug 13, 2025 | 6.28 | 6.39 | 6.18 | 6.24 | 6.22 | -1.73% | 362,444 |
| Aug 12, 2025 | 6.31 | 6.44 | 6.27 | 6.35 | 6.33 | 0.63% | 189,922 |
| Aug 11, 2025 | 6.64 | 6.67 | 6.31 | 6.31 | 6.29 | -3.66% | 203,801 |
| Aug 8, 2025 | 6.41 | 6.63 | 6.36 | 6.55 | 6.53 | 2.18% | 431,828 |
| Aug 7, 2025 | 7.49 | 7.49 | 6.22 | 6.41 | 6.39 | -18.34% | 1,336,123 |
| Aug 6, 2025 | 7.96 | 7.96 | 7.75 | 7.85 | 7.82 | -1.01% | 83,732 |
| Aug 5, 2025 | 7.72 | 7.94 | 7.66 | 7.93 | 7.90 | 3.39% | 117,686 |
| Aug 1, 2025 | 7.98 | 7.98 | 7.62 | 7.67 | 7.64 | -3.03% | 97,846 |
| Jul 31, 2025 | 7.86 | 8.11 | 7.80 | 7.91 | 7.88 | 2.73% | 162,256 |
| Jul 30, 2025 | 7.74 | 7.92 | 7.67 | 7.70 | 7.67 | -2.41% | 60,105 |
| Jul 29, 2025 | 8.23 | 8.23 | 7.86 | 7.89 | 7.86 | -3.19% | 60,093 |
| Jul 28, 2025 | 8.03 | 8.18 | 7.97 | 8.15 | 8.12 | 1.75% | 62,225 |
| Jul 25, 2025 | 7.97 | 8.02 | 7.82 | 8.01 | 7.98 | 1.26% | 67,525 |
| Jul 24, 2025 | 7.84 | 8.04 | 7.79 | 7.91 | 7.88 | 1.41% | 109,545 |
| Jul 23, 2025 | 7.59 | 7.89 | 7.59 | 7.80 | 7.77 | 2.23% | 867,258 |
| Jul 22, 2025 | 7.56 | 7.65 | 7.50 | 7.63 | 7.60 | 1.33% | 61,780 |
| Jul 21, 2025 | 7.54 | 7.62 | 7.50 | 7.53 | 7.50 | -0.13% | 77,616 |
| Jul 18, 2025 | 7.75 | 7.75 | 7.51 | 7.54 | 7.51 | -1.44% | 60,722 |
| Jul 17, 2025 | 7.50 | 7.70 | 7.40 | 7.65 | 7.62 | 2.96% | 146,617 |
| Jul 16, 2025 | 7.32 | 7.46 | 7.26 | 7.43 | 7.40 | 1.64% | 62,426 |