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 |