Free Trial
→ Next opportunity for crypto millions (From Crypto 101 Media) (Ad) Free CMG Stock Alerts

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

C$14.17
+0.17 (+1.21%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Computer Modelling Group Stock Price Performance

5 Day
Performance
-1.12%
1 Month
Performance
+8.50%
3 Month
Performance
+33.68%
6 Month
Performance
+37.97%
Year-To-Date
Performance
+39.88%
1 Year
Performance
+93.32%
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 Crypto 101 Media
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now…
Check out the new "Crypto Bull Run Millionaire Blueprint" now!

CMG Stock Chart for Saturday, July, 27, 2024

CMG Chart by TradingView

Computer Modelling Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024C$14.00C$14.17
+1.21%		C$14.17C$13.8544,152 shsC$1.15 billion
07/25/2024C$14.08C$14.00
-0.57%		C$14.08C$13.7859,545 shsC$1.14 billion
07/24/2024C$14.42C$14.08
-2.36%		C$14.73C$13.97149,693 shsC$1.14 billion
07/23/2024C$14.33C$14.42
+0.63%		C$14.48C$14.0986,849 shsC$1.17 billion
07/22/2024C$14.04C$14.33
+2.07%		C$14.33C$14.0748,675 shsC$1.16 billion
07/19/2024C$14.02C$14.04
+0.14%		C$14.20C$13.9833,632 shsC$1.14 billion
07/18/2024C$14.03C$14.02
-0.07%		C$14.31C$13.93137,655 shsC$1.14 billion
07/17/2024C$13.89C$14.03
+1.01%		C$14.09C$13.63123,889 shsC$1.14 billion
07/16/2024C$13.74C$13.89
+1.09%		C$14.05C$13.6559,709 shsC$1.13 billion
07/15/2024C$14.15C$13.74
-2.90%		C$14.30C$13.7460,869 shsC$1.12 billion
07/12/2024C$14.14C$14.15
+0.07%		C$14.42C$14.01193,351 shsC$1.15 billion
07/11/2024C$14.17C$14.14
-0.21%		C$14.53C$14.11170,161 shsC$1.15 billion
07/10/2024C$14.15C$14.17
+0.14%		C$14.17C$13.9973,875 shsC$1.15 billion
07/09/2024C$13.95C$14.15
+1.43%		C$14.19C$13.7883,002 shsC$1.15 billion
07/08/2024C$13.63C$13.95
+2.35%		C$13.96C$13.51126,567 shsC$1.13 billion
07/05/2024C$14.03C$13.63
-2.85%		C$13.90C$13.6086,245 shsC$1.11 billion
07/04/2024C$13.75C$14.03
+2.04%		C$14.11C$13.5962,687 shsC$1.14 billion
07/03/2024C$13.40C$13.75
+2.61%		C$13.83C$13.47134,384 shsC$1.12 billion
07/02/2024C$13.19C$13.40
+1.59%		C$13.42C$13.1065,171 shsC$1.09 billion
07/01/2024C$13.19C$13.19C$13.20C$12.9234,070 shsC$1.07 billion
06/28/2024C$13.06C$13.19
+1.00%		C$13.20C$12.9234,070 shsC$1.07 billion
06/27/2024C$12.62C$13.06
+3.49%		C$13.09C$12.6976,169 shsC$1.06 billion
06/26/2024C$12.86C$12.62
-1.87%		C$12.87C$12.5966,032 shsC$1.03 billion
06/25/2024C$12.55C$12.86
+2.47%		C$12.94C$12.52180,574 shsC$1.04 billion
06/24/2024C$12.68C$12.55
-1.03%		C$12.95C$12.51110,510 shsC$1.02 billion
06/21/2024C$12.74C$12.68
-0.47%		C$12.76C$12.45245,909 shsC$1.03 billion
06/20/2024C$12.57C$12.74
+1.35%		C$12.91C$12.60117,258 shsC$1.03 billion
06/19/2024C$12.58C$12.57
-0.08%		C$12.64C$12.4633,539 shsC$1.02 billion
06/18/2024C$12.82C$12.58
-1.87%		C$12.94C$12.5865,218 shsC$1.02 billion
06/17/2024C$12.96C$12.82
-1.08%		C$13.11C$12.80113,052 shsC$1.04 billion
06/14/2024C$12.90C$12.96
+0.47%		C$13.05C$12.7890,444 shsC$1.05 billion
06/13/2024C$12.80C$12.90
+0.78%		C$12.98C$12.6564,627 shsC$1.05 billion
06/12/2024C$12.82C$12.80
-0.16%		C$13.02C$12.7040,306 shsC$1.04 billion
06/11/2024C$12.93C$12.82
-0.85%		C$13.03C$12.7849,921 shsC$1.04 billion
06/10/2024C$12.92C$12.93
+0.08%		C$13.07C$12.7137,707 shsC$1.05 billion
06/07/2024C$12.83C$12.92
+0.70%		C$13.00C$12.58153,966 shsC$1.05 billion
06/06/2024C$13.41C$12.83
-4.33%		C$13.75C$12.77166,390 shsC$1.04 billion
06/05/2024C$13.15C$13.41
+1.98%		C$13.50C$13.1285,552 shsC$1.09 billion
06/04/2024C$12.93C$13.15
+1.70%		C$13.28C$12.74167,987 shsC$1.07 billion
06/03/2024C$13.50C$12.93
-4.22%		C$13.50C$12.81161,245 shsC$1.05 billion
J.P. Morgan’s DIRE Warning (Ad)

When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal warns, "America's bonds are getting harder to sell."

Click here to see why Wall Street is in PANIC mode >>>
05/31/2024C$12.75C$13.50
+5.88%		C$13.50C$12.561.09 million shsC$1.10 billion
05/30/2024C$12.82C$12.75
-0.55%		C$12.99C$12.72113,391 shsC$1.04 billion
05/29/2024C$12.81C$12.82
+0.08%		C$12.96C$12.72157,829 shsC$1.04 billion
05/28/2024C$12.63C$12.81
+1.43%		C$13.03C$12.62273,453 shsC$1.04 billion
05/27/2024C$12.41C$12.63
+1.77%		C$12.75C$12.08294,553 shsC$1.03 billion
05/24/2024C$11.31C$12.41
+9.73%		C$12.52C$11.29315,765 shsC$1.01 billion
05/23/2024C$10.66C$11.31
+6.10%		C$11.57C$9.59256,400 shsC$918.71 million
05/22/2024C$10.66C$10.66C$10.91C$10.54133,452 shsC$865.91 million
05/21/2024C$10.98C$10.66
-2.91%		C$11.10C$10.59143,233 shsC$865.91 million
05/20/2024C$10.98C$10.98C$11.03C$10.8844,257 shsC$891.91 million
05/17/2024C$10.93C$10.98
+0.46%		C$11.03C$10.8843,996 shsC$891.91 million
05/16/2024C$10.79C$10.93
+1.30%		C$11.05C$10.8730,683 shsC$887.84 million
05/15/2024C$10.84C$10.79
-0.46%		C$10.94C$10.6653,484 shsC$876.47 million
05/14/2024C$11.06C$10.84
-1.99%		C$11.11C$10.8352,642 shsC$880.53 million
05/13/2024C$11.10C$11.06
-0.36%		C$11.10C$10.9733,748 shsC$898.40 million
05/10/2024C$11.20C$11.10
-0.89%		C$11.23C$11.0070,709 shsC$901.65 million
05/09/2024C$11.40C$11.20
-1.75%		C$11.45C$11.1292,649 shsC$909.78 million
05/08/2024C$11.02C$11.40
+3.45%		C$11.40C$10.98192,624 shsC$926.02 million
05/07/2024C$11.19C$11.02
-1.52%		C$11.21C$11.0178,171 shsC$895.16 million
05/06/2024C$11.01C$11.19
+1.63%		C$11.24C$10.9875,644 shsC$908.96 million
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

Related Companies:
This page (TSE:CMG) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
The #1 Crypto for 2024 (3 Cent Coin)
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored