Free Trial

Computer Modelling Group (CMG) Stock Chart & Stock Price History

→ Investors Alert: The Next Big Thing in Weight Loss (From Behind the Markets) (Ad)
Free CMG Stock Alerts
C$11.01
-0.03 (-0.27%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Computer Modelling Group Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
+10.65%
3 Month
Performance
+6.17%
6 Month
Performance
+13.27%
Year-To-Date
Performance
+8.69%
1 Year
Performance
+48.38%
Receive CMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Computer Modelling Group and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

CMG Stock Chart for Saturday, May, 4, 2024

CMG Chart by TradingView

Computer Modelling Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024C$11.04C$11.01
-0.27%		C$11.19C$11.0040,858 shsC$894.34 million
05/02/2024C$10.93C$11.04
+1.01%		C$11.07C$10.7798,280 shsC$896.78 million
05/01/2024C$10.98C$10.93
-0.46%		C$11.06C$10.7974,456 shsC$887.84 million
04/30/2024C$10.97C$10.98
+0.09%		C$11.33C$10.90315,395 shsC$891.91 million
04/29/2024C$10.60C$10.97
+3.49%		C$10.97C$10.56216,402 shsC$891.09 million
04/26/2024C$10.35C$10.60
+2.42%		C$10.65C$10.29762,674 shsC$861.04 million
04/25/2024C$10.60C$10.35
-2.36%		C$10.58C$10.28997,308 shsC$840.73 million
04/24/2024C$10.42C$10.60
+1.73%		C$10.68C$10.40174,683 shsC$861.04 million
04/23/2024C$10.39C$10.42
+0.29%		C$10.46C$10.1891,188 shsC$846.42 million
04/22/2024C$10.47C$10.39
-0.76%		C$10.53C$10.2382,882 shsC$843.98 million
04/19/2024C$10.48C$10.47
-0.10%		C$10.54C$10.25173,470 shsC$850.48 million
04/18/2024C$10.39C$10.48
+0.87%		C$10.53C$10.3879,323 shsC$851.29 million
04/17/2024C$10.31C$10.39
+0.78%		C$10.41C$10.1398,067 shsC$843.98 million
04/16/2024C$10.05C$10.31
+2.59%		C$10.31C$9.9396,662 shsC$837.48 million
04/15/2024C$9.95C$10.05
+1.01%		C$10.14C$9.9073,788 shsC$816.36 million
04/12/2024C$9.83C$9.95
+1.22%		C$9.99C$9.8344,433 shsC$808.24 million
04/11/2024C$9.76C$9.83
+0.72%		C$9.91C$9.7527,318 shsC$798.49 million
04/10/2024C$9.73C$9.76
+0.31%		C$9.88C$9.6622,334 shsC$792.81 million
04/09/2024C$10.10C$9.73
-3.66%		C$10.13C$9.7059,886 shsC$790.37 million
04/08/2024C$10.09C$10.10
+0.10%		C$10.10C$10.0047,812 shsC$820.42 million
04/05/2024C$9.95C$10.09
+1.41%		C$10.14C$9.7576,078 shsC$819.61 million
04/04/2024C$10.32C$9.95
-3.59%		C$10.36C$9.9554,608 shsC$808.24 million
04/03/2024C$10.34C$10.32
-0.19%		C$10.41C$10.21118,414 shsC$838.29 million
04/02/2024C$10.14C$10.34
+1.97%		C$10.45C$10.1995,348 shsC$839.92 million
04/01/2024C$10.17C$10.14
-0.29%		C$10.25C$10.1038,052 shsC$823.67 million
03/29/2024C$10.17C$10.17C$10.36C$10.1650,963 shsC$826.11 million
03/28/2024C$10.23C$10.17
-0.59%		C$10.36C$10.1650,963 shsC$826.11 million
03/27/2024C$10.20C$10.23
+0.29%		C$10.28C$10.1566,856 shsC$830.98 million
03/26/2024C$10.12C$10.20
+0.79%		C$10.35C$10.02140,295 shsC$828.55 million
03/25/2024C$10.28C$10.12
-1.56%		C$10.20C$10.0148,376 shsC$822.05 million
03/22/2024C$10.42C$10.28
-1.34%		C$10.52C$10.28215,234 shsC$835.04 million
03/21/2024C$10.35C$10.42
+0.68%		C$10.49C$10.30115,167 shsC$846.42 million
03/20/2024C$10.35C$10.35C$10.43C$10.2453,586 shsC$840.73 million
03/19/2024C$10.10C$10.35
+2.48%		C$10.40C$10.1090,244 shsC$840.73 million
03/18/2024C$10.03C$10.10
+0.70%		C$10.16C$10.0143,723 shsC$820.42 million
03/15/2024C$10.00C$10.03
+0.30%		C$10.07C$9.8897,680 shsC$814.74 million
03/14/2024C$9.75C$10.00
+2.56%		C$10.01C$9.7088,233 shsC$812.30 million
03/13/2024C$9.99C$9.75
-2.40%		C$10.02C$9.59123,409 shsC$791.99 million
03/12/2024C$10.30C$9.99
-3.01%		C$10.30C$9.87127,757 shsC$811.49 million
03/11/2024C$10.10C$10.30
+1.98%		C$10.30C$10.0897,093 shsC$836.67 million
Investors Alert: The Next Big Thing in Weight Loss (Ad)

UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Pharma's biggest blockbuster yet." Bank of America predicts it will be the world's first "$100 billion dollar a year drug." And Morgan Stanley predicts 250 million prescriptions will be written each year.

Get the name of the stock here >>>
03/08/2024C$10.12C$10.10
-0.20%		C$10.20C$10.0399,753 shsC$820.42 million
03/07/2024C$10.14C$10.12
-0.20%		C$10.24C$10.0637,361 shsC$822.05 million
03/06/2024C$10.20C$10.14
-0.59%		C$10.29C$10.0280,329 shsC$823.67 million
03/05/2024C$10.34C$10.20
-1.35%		C$10.47C$10.2066,825 shsC$828.55 million
03/04/2024C$10.08C$10.34
+2.58%		C$10.42C$10.10128,007 shsC$839.92 million
03/01/2024C$10.10C$10.08
-0.20%		C$10.21C$10.0079,404 shsC$818.80 million
02/29/2024C$10.02C$10.10
+0.80%		C$10.14C$10.00165,746 shsC$820.42 million
02/28/2024C$10.03C$10.02
-0.10%		C$10.24C$10.0078,369 shsC$813.93 million
02/27/2024C$10.00C$10.03
+0.30%		C$10.20C$10.0061,135 shsC$814.74 million
02/26/2024C$10.20C$10.00
-1.96%		C$10.24C$10.0071,186 shsC$812.30 million
02/23/2024C$9.98C$10.20
+2.20%		C$10.30C$9.95200,155 shsC$828.55 million
02/22/2024C$9.23C$9.98
+8.13%		C$10.07C$9.31157,449 shsC$810.68 million
02/21/2024C$9.80C$9.23
-5.82%		C$9.82C$9.13109,960 shsC$749.75 million
02/20/2024C$9.50C$9.80
+3.16%		C$9.86C$9.44113,688 shsC$796.05 million
02/19/2024C$9.50C$9.50C$9.63C$9.3870,835 shsC$771.69 million
02/16/2024C$9.56C$9.50
-0.63%		C$9.63C$9.3870,835 shsC$771.69 million
02/15/2024C$9.21C$9.56
+3.80%		C$9.66C$9.3085,944 shsC$776.56 million
02/14/2024C$8.89C$9.21
+3.60%		C$9.30C$8.88178,888 shsC$748.13 million
02/13/2024C$9.03C$8.89
-1.55%		C$9.11C$8.67112,633 shsC$719.47 million
02/12/2024C$8.80C$9.03
+2.61%		C$9.15C$8.71125,098 shsC$730.80 million
02/09/2024C$8.73C$8.80
+0.80%		C$9.29C$8.67189,090 shsC$712.18 million
02/08/2024C$9.55C$8.73
-8.59%		C$9.44C$8.43296,379 shsC$706.52 million
02/07/2024C$10.09C$9.55
-5.35%		C$10.05C$9.5171,397 shsC$772.88 million
02/06/2024C$10.19C$10.09
-0.98%		C$10.09C$9.8249,243 shsC$816.58 million
02/05/2024C$10.37C$10.19
-1.74%		C$10.37C$10.0669,972 shsC$824.68 million

Related Companies:
This page (TSE:CMG) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Global crypto currency reset (41 major banks signed up)
Stansberry Research