Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 4.000
-0.020 (-0.50%)
Mar 9, 2026, 2:29 PM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.00 | 4.02 | 3.91 | 3.98 | - | -1.00% | 116,251 |
| Mar 6, 2026 | 4.09 | 4.13 | 4.00 | 4.02 | 4.02 | -3.13% | 223,064 |
| Mar 5, 2026 | 4.10 | 4.22 | 4.09 | 4.15 | 4.15 | 1.22% | 272,312 |
| Mar 4, 2026 | 4.15 | 4.17 | 4.07 | 4.10 | 4.09 | -0.97% | 240,999 |
| Mar 3, 2026 | 4.24 | 4.24 | 4.03 | 4.14 | 4.13 | 0.24% | 403,744 |
| Mar 2, 2026 | 4.05 | 4.13 | 4.03 | 4.13 | 4.12 | 1.47% | 199,772 |
| Feb 27, 2026 | 4.08 | 4.12 | 4.05 | 4.07 | 4.06 | -0.73% | 132,210 |
| Feb 26, 2026 | 4.15 | 4.21 | 4.09 | 4.10 | 4.09 | -1.20% | 222,482 |
| Feb 25, 2026 | 4.07 | 4.19 | 4.01 | 4.15 | 4.14 | 3.23% | 411,257 |
| Feb 24, 2026 | 4.05 | 4.16 | 4.00 | 4.02 | 4.01 | -0.99% | 424,803 |
| Feb 23, 2026 | 3.98 | 4.08 | 3.94 | 4.06 | 4.05 | 1.25% | 257,493 |
| Feb 20, 2026 | 4.00 | 4.07 | 3.97 | 4.01 | 4.00 | 0.25% | 330,976 |
| Feb 19, 2026 | 4.00 | 4.09 | 3.94 | 4.00 | 3.99 | 0.50% | 369,431 |
| Feb 18, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.97 | 3.11% | 249,443 |
| Feb 17, 2026 | 4.05 | 4.05 | 3.83 | 3.86 | 3.85 | -4.69% | 469,017 |
| Feb 13, 2026 | 3.96 | 4.22 | 3.93 | 4.05 | 4.04 | 2.53% | 547,674 |
| Feb 12, 2026 | 3.93 | 4.03 | 3.81 | 3.95 | 3.94 | 1.54% | 497,077 |
| Feb 11, 2026 | 4.67 | 4.67 | 3.87 | 3.89 | 3.88 | -18.45% | 887,230 |
| Feb 10, 2026 | 4.74 | 4.97 | 4.71 | 4.77 | 4.76 | 0.63% | 240,590 |
| Feb 9, 2026 | 4.61 | 4.75 | 4.57 | 4.74 | 4.73 | 3.72% | 175,634 |
| Feb 6, 2026 | 4.53 | 4.58 | 4.47 | 4.57 | 4.56 | 2.01% | 157,628 |
| Feb 5, 2026 | 4.64 | 4.66 | 4.45 | 4.48 | 4.47 | -3.45% | 263,096 |
| Feb 4, 2026 | 4.54 | 4.65 | 4.40 | 4.64 | 4.63 | 1.98% | 257,308 |
| Feb 3, 2026 | 4.84 | 4.84 | 4.51 | 4.55 | 4.54 | -5.99% | 449,593 |
| Feb 2, 2026 | 4.85 | 4.92 | 4.78 | 4.84 | 4.83 | 0.21% | 161,974 |
| Jan 30, 2026 | 4.86 | 4.88 | 4.77 | 4.83 | 4.82 | -1.63% | 252,673 |
| Jan 29, 2026 | 5.02 | 5.06 | 4.86 | 4.91 | 4.90 | -2.77% | 243,994 |
| Jan 28, 2026 | 5.07 | 5.09 | 4.97 | 5.05 | 5.04 | -0.79% | 222,268 |
| Jan 27, 2026 | 5.12 | 5.16 | 5.00 | 5.09 | 5.08 | -0.78% | 154,261 |
| Jan 26, 2026 | 5.05 | 5.13 | 5.03 | 5.13 | 5.12 | 1.99% | 110,374 |
| Jan 23, 2026 | 5.04 | 5.05 | 4.97 | 5.03 | 5.02 | 0.40% | 102,998 |
| Jan 22, 2026 | 4.92 | 5.06 | 4.92 | 5.01 | 5.00 | 1.83% | 113,850 |
| Jan 21, 2026 | 4.93 | 4.99 | 4.88 | 4.92 | 4.91 | -0.40% | 158,787 |
| Jan 20, 2026 | 5.00 | 5.10 | 4.93 | 4.94 | 4.93 | -1.40% | 241,880 |
| Jan 19, 2026 | 5.09 | 5.12 | 5.00 | 5.01 | 5.00 | -2.15% | 162,616 |
| Jan 16, 2026 | 5.20 | 5.26 | 5.11 | 5.12 | 5.11 | -1.35% | 201,979 |
| Jan 15, 2026 | 5.23 | 5.26 | 5.10 | 5.19 | 5.18 | -0.76% | 186,441 |
| Jan 14, 2026 | 5.33 | 5.40 | 5.22 | 5.23 | 5.22 | -2.43% | 160,639 |
| Jan 13, 2026 | 5.43 | 5.47 | 5.33 | 5.36 | 5.35 | -2.01% | 127,734 |
| Jan 12, 2026 | 5.48 | 5.53 | 5.38 | 5.47 | 5.46 | -0.73% | 112,560 |
| Jan 9, 2026 | 5.54 | 5.62 | 5.47 | 5.51 | 5.50 | 0.55% | 112,309 |
| Jan 8, 2026 | 5.43 | 5.50 | 5.38 | 5.48 | 5.47 | 1.29% | 158,766 |
| Jan 7, 2026 | 5.36 | 5.53 | 5.29 | 5.41 | 5.40 | 0.93% | 125,683 |
| Jan 6, 2026 | 5.33 | 5.39 | 5.28 | 5.36 | 5.35 | 0.75% | 168,765 |
| Jan 5, 2026 | 5.34 | 5.44 | 5.28 | 5.32 | 5.31 | 0.76% | 256,022 |
| Jan 2, 2026 | 5.18 | 5.33 | 5.18 | 5.28 | 5.27 | 1.15% | 101,598 |
| Dec 31, 2025 | 5.20 | 5.30 | 5.17 | 5.22 | 5.21 | -0.19% | 154,173 |
| Dec 30, 2025 | 5.14 | 5.26 | 5.13 | 5.23 | 5.22 | 1.55% | 277,406 |
| Dec 29, 2025 | 5.19 | 5.22 | 5.12 | 5.15 | 5.14 | -0.77% | 166,821 |
| Dec 24, 2025 | 5.17 | 5.19 | 5.14 | 5.19 | 5.18 | 0.39% | 65,245 |
| Dec 23, 2025 | 5.19 | 5.21 | 5.14 | 5.17 | 5.16 | 0.19% | 134,203 |
| Dec 22, 2025 | 5.19 | 5.19 | 5.13 | 5.16 | 5.15 | -0.19% | 182,157 |
| Dec 19, 2025 | 5.17 | 5.22 | 5.16 | 5.17 | 5.16 | 0.39% | 262,462 |
| Dec 18, 2025 | 5.28 | 5.30 | 5.13 | 5.15 | 5.14 | -0.58% | 227,714 |
| Dec 17, 2025 | 5.19 | 5.30 | 5.18 | 5.18 | 5.17 | 1.37% | 278,103 |
| Dec 16, 2025 | 5.03 | 5.18 | 4.98 | 5.11 | 5.10 | 1.39% | 335,849 |
| Dec 15, 2025 | 5.00 | 5.27 | 5.00 | 5.04 | 5.03 | 3.28% | 543,637 |
| Dec 12, 2025 | 4.95 | 4.96 | 4.84 | 4.88 | 4.87 | -1.81% | 185,183 |
| Dec 11, 2025 | 4.98 | 5.06 | 4.96 | 4.97 | 4.96 | 0.61% | 195,905 |
| Dec 10, 2025 | 4.90 | 4.96 | 4.83 | 4.94 | 4.93 | - | 316,461 |
| Dec 9, 2025 | 4.88 | 4.96 | 4.84 | 4.94 | 4.93 | 1.23% | 312,232 |
| Dec 8, 2025 | 5.04 | 5.05 | 4.84 | 4.88 | 4.87 | -3.37% | 260,338 |
| Dec 5, 2025 | 5.09 | 5.10 | 5.01 | 5.05 | 5.04 | -0.59% | 178,048 |
| Dec 4, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 5.06 | - | 169,470 |
| Dec 3, 2025 | 5.05 | 5.12 | 5.05 | 5.08 | 5.06 | -0.20% | 155,557 |
| Dec 2, 2025 | 5.18 | 5.23 | 5.07 | 5.09 | 5.07 | -2.30% | 99,760 |
| Dec 1, 2025 | 5.23 | 5.34 | 5.18 | 5.21 | 5.19 | -1.51% | 158,991 |
| Nov 28, 2025 | 5.40 | 5.40 | 5.20 | 5.29 | 5.27 | -1.67% | 140,092 |
| Nov 27, 2025 | 5.25 | 5.41 | 5.20 | 5.38 | 5.36 | 2.87% | 125,087 |
| Nov 26, 2025 | 5.20 | 5.25 | 5.12 | 5.23 | 5.21 | 1.75% | 203,958 |
| Nov 25, 2025 | 5.06 | 5.15 | 5.01 | 5.14 | 5.12 | 0.98% | 252,752 |
| Nov 24, 2025 | 5.07 | 5.11 | 4.96 | 5.09 | 5.07 | - | 2,795,511 |
| Nov 21, 2025 | 4.95 | 5.10 | 4.95 | 5.09 | 5.07 | 4.30% | 368,686 |
| Nov 20, 2025 | 4.90 | 4.98 | 4.86 | 4.88 | 4.86 | -0.20% | 284,359 |
| Nov 19, 2025 | 4.80 | 4.91 | 4.80 | 4.89 | 4.87 | 1.45% | 206,183 |
| Nov 18, 2025 | 4.75 | 4.83 | 4.68 | 4.82 | 4.80 | 0.63% | 387,089 |
| Nov 17, 2025 | 4.90 | 4.95 | 4.76 | 4.79 | 4.77 | -2.24% | 239,869 |
| Nov 14, 2025 | 5.01 | 5.02 | 4.86 | 4.90 | 4.88 | -2.97% | 177,229 |
| Nov 13, 2025 | 5.06 | 5.07 | 4.88 | 5.05 | 5.03 | -0.79% | 325,918 |
| Nov 12, 2025 | 4.85 | 5.33 | 4.80 | 5.09 | 5.07 | -0.20% | 781,066 |
| Nov 11, 2025 | 5.23 | 5.23 | 5.07 | 5.10 | 5.08 | -3.23% | 237,382 |
| Nov 10, 2025 | 5.29 | 5.31 | 5.18 | 5.27 | 5.25 | 2.33% | 183,213 |
| Nov 7, 2025 | 5.16 | 5.20 | 5.05 | 5.15 | 5.13 | -1.72% | 233,215 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.07 | 5.24 | 5.22 | - | 366,683 |
| Nov 5, 2025 | 5.20 | 5.26 | 5.20 | 5.24 | 5.22 | 0.96% | 255,771 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.16 | 5.19 | 5.17 | -2.63% | 200,260 |
| Nov 3, 2025 | 5.28 | 5.44 | 5.26 | 5.33 | 5.31 | 0.19% | 247,475 |
| Oct 31, 2025 | 5.31 | 5.36 | 5.21 | 5.32 | 5.30 | 0.76% | 281,780 |
| Oct 30, 2025 | 5.34 | 5.38 | 5.23 | 5.28 | 5.26 | -0.75% | 199,143 |
| Oct 29, 2025 | 5.62 | 5.62 | 5.08 | 5.32 | 5.30 | -5.51% | 431,964 |
| Oct 28, 2025 | 5.85 | 5.85 | 5.63 | 5.63 | 5.61 | -2.93% | 116,877 |
| Oct 27, 2025 | 5.89 | 5.89 | 5.74 | 5.80 | 5.77 | 0.17% | 116,623 |
| Oct 24, 2025 | 5.79 | 5.85 | 5.74 | 5.79 | 5.76 | 1.22% | 142,662 |
| Oct 23, 2025 | 5.62 | 5.77 | 5.57 | 5.72 | 5.69 | 2.14% | 83,163 |
| Oct 22, 2025 | 5.54 | 5.65 | 5.54 | 5.60 | 5.58 | -0.18% | 88,888 |
| Oct 21, 2025 | 5.58 | 5.62 | 5.51 | 5.61 | 5.59 | 0.36% | 100,148 |
| Oct 20, 2025 | 5.60 | 5.65 | 5.52 | 5.59 | 5.57 | 0.36% | 179,111 |
| Oct 17, 2025 | 5.57 | 5.73 | 5.53 | 5.57 | 5.55 | -0.71% | 236,067 |
| Oct 16, 2025 | 5.81 | 5.86 | 5.59 | 5.61 | 5.59 | -3.28% | 213,706 |
| Oct 15, 2025 | 5.80 | 5.92 | 5.80 | 5.80 | 5.77 | -0.17% | 232,195 |