Computer Modelling Group Ltd. (TSX:CMG)
Canada
· Delayed Price · Currency is CAD 3.895
-0.055 (-1.39%)
Apr 29, 2026, 9:52 AM EST
Computer Modelling Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.98 | 4.01 | 3.95 | 3.95 | 3.95 | - | 87,447 |
| Apr 27, 2026 | 4.04 | 4.04 | 3.93 | 3.95 | 3.95 | -2.23% | 88,637 |
| Apr 24, 2026 | 3.84 | 4.05 | 3.84 | 4.04 | 4.04 | 3.86% | 74,799 |
| Apr 23, 2026 | 4.03 | 4.04 | 3.81 | 3.89 | 3.89 | -3.47% | 159,582 |
| Apr 22, 2026 | 4.06 | 4.09 | 3.95 | 4.03 | 4.03 | -0.25% | 107,145 |
| Apr 21, 2026 | 4.09 | 4.14 | 4.02 | 4.04 | 4.04 | -0.74% | 80,837 |
| Apr 20, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | - | 106,548 |
| Apr 17, 2026 | 4.05 | 4.16 | 4.02 | 4.07 | 4.07 | -0.25% | 71,476 |
| Apr 16, 2026 | 4.20 | 4.22 | 4.07 | 4.08 | 4.08 | -2.16% | 90,786 |
| Apr 15, 2026 | 4.13 | 4.35 | 4.13 | 4.17 | 4.17 | 0.97% | 240,294 |
| Apr 14, 2026 | 4.11 | 4.28 | 4.11 | 4.13 | 4.13 | -0.72% | 57,673 |
| Apr 13, 2026 | 4.01 | 4.23 | 4.01 | 4.16 | 4.16 | 3.48% | 113,206 |
| Apr 10, 2026 | 4.13 | 4.20 | 4.02 | 4.02 | 4.02 | -2.66% | 64,836 |
| Apr 9, 2026 | 4.27 | 4.34 | 4.07 | 4.13 | 4.13 | -3.50% | 131,893 |
| Apr 8, 2026 | 4.49 | 4.53 | 4.24 | 4.28 | 4.28 | -2.06% | 201,611 |
| Apr 7, 2026 | 4.40 | 4.42 | 4.31 | 4.37 | 4.37 | -0.91% | 119,750 |
| Apr 6, 2026 | 4.42 | 4.46 | 4.35 | 4.41 | 4.41 | 0.68% | 127,747 |
| Apr 2, 2026 | 4.15 | 4.42 | 4.12 | 4.38 | 4.38 | 4.29% | 261,199 |
| Apr 1, 2026 | 4.33 | 4.33 | 4.17 | 4.20 | 4.20 | -1.87% | 176,535 |
| Mar 31, 2026 | 4.19 | 4.32 | 4.15 | 4.28 | 4.28 | 3.13% | 266,460 |
| Mar 30, 2026 | 4.15 | 4.19 | 4.01 | 4.15 | 4.15 | 4.01% | 283,155 |
| Mar 27, 2026 | 3.82 | 4.09 | 3.82 | 3.99 | 3.99 | 5.00% | 215,970 |
| Mar 26, 2026 | 3.68 | 3.84 | 3.67 | 3.80 | 3.80 | 3.54% | 143,335 |
| Mar 25, 2026 | 3.69 | 3.74 | 3.60 | 3.67 | 3.67 | 0.55% | 371,601 |
| Mar 24, 2026 | 3.61 | 3.71 | 3.55 | 3.65 | 3.65 | -0.27% | 217,281 |
| Mar 23, 2026 | 3.70 | 3.76 | 3.65 | 3.66 | 3.66 | -0.27% | 192,381 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.61 | 3.67 | 3.67 | -2.65% | 274,188 |
| Mar 19, 2026 | 3.85 | 3.85 | 3.72 | 3.77 | 3.77 | -2.58% | 198,499 |
| Mar 18, 2026 | 3.95 | 3.95 | 3.86 | 3.87 | 3.87 | -1.78% | 182,444 |
| Mar 17, 2026 | 3.95 | 4.06 | 3.92 | 3.94 | 3.94 | - | 227,653 |
| Mar 16, 2026 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | - | 203,123 |
| Mar 13, 2026 | 4.00 | 4.08 | 3.90 | 3.94 | 3.94 | 0.51% | 282,077 |
| Mar 12, 2026 | 3.96 | 4.01 | 3.85 | 3.92 | 3.92 | -1.51% | 296,823 |
| Mar 11, 2026 | 4.05 | 4.05 | 3.94 | 3.98 | 3.98 | -1.97% | 151,697 |
| Mar 10, 2026 | 4.09 | 4.14 | 4.01 | 4.06 | 4.06 | -1.22% | 177,954 |
| Mar 9, 2026 | 4.00 | 4.11 | 3.91 | 4.11 | 4.11 | 2.24% | 280,638 |
| 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 |