QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.60 (-1.19%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.68 (-0.06%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

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

C$10.00
-0.20 (-1.96%)
(As of 04:17 PM ET)

Computer Modelling Group Stock Price Performance

5 Day
Performance
+8.34%
1 Month
Performance
-2.63%
3 Month
Performance
-1.86%
6 Month
Performance
+20.92%
Year-To-Date
Performance
-1.28%
1 Year
Performance
+42.86%
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


CMG Stock Chart for Monday, February, 26, 2024

Computer Modelling Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/02/2024C$10.19C$10.37
+1.77%
C$10.40C$9.9869,286 shsC$839.24 million
02/01/2024C$10.31C$10.19
-1.16%
C$10.46C$10.1152,519 shsC$824.68 million
01/31/2024C$10.19C$10.31
+1.18%
C$10.38C$9.9259,976 shsC$834.39 million
01/30/2024C$10.13C$10.19
+0.59%
C$10.25C$10.0026,758 shsC$824.68 million
01/29/2024C$10.27C$10.13
-1.36%
C$10.25C$10.0041,061 shsC$819.82 million
01/26/2024C$9.87C$10.27
+4.05%
C$10.28C$9.8751,092 shsC$831.15 million
01/25/2024C$9.55C$9.87
+3.35%
C$10.03C$9.6869,074 shsC$798.78 million
01/24/2024C$9.81C$9.55
-2.65%
C$9.89C$9.5532,786 shsC$772.88 million
01/23/2024C$9.69C$9.81
+1.24%
C$9.88C$9.5431,343 shsC$793.92 million
01/22/2024C$9.90C$9.69
-2.12%
C$9.83C$9.3090,462 shsC$784.21 million
01/19/2024C$10.04C$9.90
-1.39%
C$10.24C$9.9030,857 shsC$801.21 million
01/18/2024C$9.87C$10.04
+1.72%
C$10.16C$9.8637,345 shsC$812.54 million
01/17/2024C$9.95C$9.87
-0.80%
C$9.95C$9.7841,615 shsC$798.78 million
01/16/2024C$9.71C$9.95
+2.47%
C$9.95C$9.6618,018 shsC$805.25 million
01/15/2024C$9.82C$9.71
-1.12%
C$9.89C$9.5022,020 shsC$785.83 million
01/12/2024C$9.62C$9.82
+2.08%
C$9.83C$9.5021,791 shsC$794.73 million
01/11/2024C$9.59C$9.62
+0.31%
C$9.62C$9.3950,341 shsC$778.55 million
01/10/2024C$9.49C$9.59
+1.05%
C$9.67C$9.2950,517 shsC$776.12 million
01/09/2024C$9.58C$9.49
-0.94%
C$9.63C$9.4650,166 shsC$768.03 million
01/08/2024C$9.78C$9.58
-2.04%
C$9.80C$9.5832,063 shsC$775.31 million
01/05/2024C$9.71C$9.78
+0.72%
C$9.87C$9.6326,866 shsC$791.50 million
01/04/2024C$9.90C$9.71
-1.92%
C$9.89C$9.6459,003 shsC$785.83 million
01/03/2024C$10.42C$9.90
-4.99%
C$10.46C$9.7971,700 shsC$801.21 million
01/02/2024C$10.13C$10.42
+2.86%
C$10.44C$10.00131,351 shsC$843.29 million
01/01/2024C$10.13C$10.13C$10.20C$9.7647,804 shsC$819.82 million
12/29/2023C$9.84C$10.13
+2.95%
C$10.20C$9.7647,804 shsC$819.82 million
12/28/2023C$9.89C$9.84
-0.51%
C$9.97C$9.7728,177 shsC$796.35 million
12/27/2023C$9.60C$9.89
+3.02%
C$9.91C$9.5047,389 shsC$800.40 million
12/26/2023C$9.60C$9.60C$9.60C$9.3334,161 shsC$776.93 million
12/25/2023C$9.60C$9.60C$9.60C$9.3334,161 shsC$776.93 million
12/22/2023C$9.52C$9.60
+0.84%
C$9.60C$9.3334,161 shsC$776.93 million
12/21/2023C$9.60C$9.52
-0.83%
C$10.24C$9.3658,896 shsC$770.45 million
12/20/2023C$9.46C$9.60
+1.48%
C$9.89C$9.3579,931 shsC$776.93 million
12/19/2023C$9.51C$9.46
-0.53%
C$9.64C$9.3935,432 shsC$765.60 million
12/18/2023C$9.42C$9.51
+0.96%
C$9.60C$9.3233,370 shsC$769.64 million
12/15/2023C$9.57C$9.42
-1.57%
C$9.60C$9.3188,881 shsC$762.36 million
12/14/2023C$10.08C$9.57
-5.06%
C$10.24C$9.5559,799 shsC$774.50 million
12/13/2023C$9.86C$10.08
+2.23%
C$10.17C$9.8248,389 shsC$815.77 million
12/12/2023C$9.94C$9.86
-0.80%
C$10.29C$9.81104,075 shsC$797.97 million
12/11/2023C$10.51C$9.94
-5.42%
C$10.58C$9.9071,629 shsC$804.44 million
12/08/2023C$10.59C$10.51
-0.76%
C$10.61C$10.4646,823 shsC$850.57 million
12/07/2023C$10.43C$10.59
+1.53%
C$10.62C$10.42140,075 shsC$857.05 million
12/06/2023C$10.39C$10.43
+0.38%
C$10.59C$10.29152,665 shsC$844.10 million
12/05/2023C$10.25C$10.39
+1.37%
C$10.39C$10.18133,364 shsC$840.86 million
12/04/2023C$10.19C$10.25
+0.59%
C$10.27C$10.1652,910 shsC$829.53 million
12/01/2023C$10.08C$10.19
+1.09%
C$10.32C$10.1070,440 shsC$824.68 million
11/30/2023C$9.96C$10.08
+1.20%
C$10.18C$9.921.54 million shsC$815.77 million
11/29/2023C$9.87C$9.96
+0.91%
C$10.02C$9.80105,158 shsC$806.06 million
11/28/2023C$10.14C$9.87
-2.66%
C$10.13C$9.76141,855 shsC$798.78 million
11/27/2023C$10.19C$10.14
-0.49%
C$10.22C$9.81123,679 shsC$820.63 million

This page (TSE:CMG) was last updated on 2/26/2024 by MarketBeat.com Staff