Computer Modelling Group Ltd. historical data

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

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
2025-10-23	5.620	5.770	5.570	5.720	5.666	83,200
2025-10-22	5.540	5.650	5.540	5.600	5.547	88,900
2025-10-21	5.580	5.620	5.510	5.610	5.557	100,100
2025-10-20	5.600	5.650	5.520	5.590	5.537	179,100
2025-10-17	5.570	5.730	5.530	5.570	5.517	236,100
2025-10-16	5.810	5.860	5.590	5.610	5.557	213,700
2025-10-15	5.800	5.920	5.800	5.800	5.745	232,200
2025-10-14	6.130	6.200	5.790	5.810	5.755	412,600
2025-10-10	6.230	6.280	6.140	6.150	6.092	358,300
2025-10-09	6.330	6.380	6.160	6.230	6.171	333,600
2025-10-08	6.250	6.310	6.200	6.310	6.250	165,200
2025-10-07	6.290	6.300	6.150	6.230	6.171	155,800
2025-10-06	6.300	6.360	6.180	6.270	6.210	168,400
2025-10-03	6.170	6.240	6.150	6.240	6.181	121,300
2025-10-02	6.220	6.230	6.130	6.180	6.121	94,300
2025-10-01	6.250	6.280	6.220	6.230	6.171	82,000
2025-09-30	6.240	6.280	6.170	6.270	6.210	215,400
2025-09-29	6.230	6.350	6.180	6.240	6.181	141,900
2025-09-26	6.240	6.250	6.150	6.200	6.141	133,600
2025-09-25	6.370	6.370	6.220	6.230	6.171	347,000
2025-09-24	6.380	6.410	6.280	6.370	6.309	221,700
2025-09-23	6.450	6.500	6.300	6.330	6.270	218,900
2025-09-22	6.500	6.560	6.410	6.440	6.379	289,900
2025-09-19	6.850	6.850	6.460	6.460	6.399	425,800
2025-09-18	6.500	6.650	6.450	6.540	6.478	276,500
2025-09-17	6.590	6.590	6.340	6.380	6.319	331,500
2025-09-16	6.700	6.780	6.480	6.480	6.418	617,700
2025-09-15	6.200	6.250	6.080	6.210	6.151	249,800
2025-09-12	6.100	6.150	6.020	6.100	6.042	156,200
2025-09-11	6.290	6.300	6.080	6.100	6.042	156,300
2025-09-10	6.240	6.370	6.160	6.260	6.201	161,200
2025-09-09	6.480	6.480	6.180	6.180	6.121	185,900
2025-09-08	6.300	6.430	6.200	6.420	6.359	459,000
2025-09-05	6.210	6.290	6.090	6.270	6.210	243,000
2025-09-04	6.100	6.300	6.090	6.170	6.101	439,900
2025-09-03	6.180	6.210	6.020	6.020	5.953	257,600
2025-09-02	6.200	6.240	6.140	6.200	6.131	231,000
2025-08-29	6.320	6.340	6.180	6.220	6.151	225,900
2025-08-28	6.390	6.430	6.330	6.350	6.279	136,400
2025-08-27	6.230	6.500	6.170	6.370	6.299	434,200
2025-08-26	6.220	6.260	6.110	6.110	6.042	1,060,300
2025-08-25	6.400	6.440	6.230	6.250	6.181	191,600
2025-08-22	6.370	6.550	6.370	6.440	6.368	373,900
2025-08-21	6.300	6.370	6.250	6.290	6.220	157,600
2025-08-20	6.300	6.320	6.220	6.270	6.200	110,200
2025-08-19	6.370	6.430	6.280	6.300	6.230	142,200
2025-08-18	6.390	6.530	6.260	6.360	6.289	324,100
2025-08-15	6.390	6.430	6.260	6.280	6.210	230,700
2025-08-14	6.210	6.400	6.190	6.390	6.319	367,200

← NewerPage 5 of 22 · 1,262 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.