Computer Modelling Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.160 | 5.200 | 5.050 | 5.150 | 5.101 | 233,200 |
| 2025-11-06 | 5.250 | 5.250 | 5.070 | 5.240 | 5.190 | 366,700 |
| 2025-11-05 | 5.200 | 5.260 | 5.200 | 5.240 | 5.190 | 255,800 |
| 2025-11-04 | 5.300 | 5.300 | 5.160 | 5.190 | 5.141 | 200,300 |
| 2025-11-03 | 5.280 | 5.440 | 5.260 | 5.330 | 5.279 | 247,500 |
| 2025-10-31 | 5.310 | 5.360 | 5.210 | 5.320 | 5.269 | 281,800 |
| 2025-10-30 | 5.340 | 5.380 | 5.230 | 5.280 | 5.230 | 199,100 |
| 2025-10-29 | 5.620 | 5.620 | 5.080 | 5.320 | 5.269 | 432,000 |
| 2025-10-28 | 5.850 | 5.850 | 5.630 | 5.630 | 5.577 | 116,900 |
| 2025-10-27 | 5.890 | 5.890 | 5.740 | 5.800 | 5.745 | 116,600 |
| 2025-10-24 | 5.790 | 5.850 | 5.740 | 5.790 | 5.735 | 142,700 |
← NewerPage 5 of 5 · 251 trading days
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.