Loading live market data…

Computer Modelling Group Ltd.

TSX:CMG.TO

$3.75 CAD

-$0.15 (-3.85%)

Volume
127.14K
Average Volume
150.95K
Market Capitalization
$292.48M
P/E Ratio
17.74
Dividend Yield
1.07%
Price Target
$
Year High
$8.23
Year Low
$3.40
Day High
—
Day Low
—
Payout Ratio
$0.38
Current Ratio
$1.00
Date Opening Price Closing Price %Chg Volume
2026-07-14 $3.89 $3.75 -3.60% 127.28K
2026-07-13 $3.93 $3.90 -0.76% 152.8K
2026-07-10 $3.90 $3.93 0.77% 103.03K
2026-07-09 $3.78 $3.89 2.91% 115.1K
2026-07-08 $3.70 $3.78 2.16% 173.4K
2026-07-07 $3.70 $3.70 0.00% 103.4K
2026-07-06 $3.70 $3.70 0.00% 155.9K
2026-07-03 $3.68 $3.69 0.27% 70400
2026-07-02 $3.56 $3.65 2.53% 134.7K
2026-06-30 $3.48 $3.58 2.87% 154.7K
2026-06-29 $3.60 $3.49 -3.06% 128.84K
2026-06-26 $3.43 $3.50 2.04% 102.6K
2026-06-25 $3.61 $3.44 -4.71% 228.2K
2026-06-24 $3.62 $3.57 -1.38% 110.6K
2026-06-23 $3.73 $3.61 -3.22% 185.71K
2026-06-22 $3.93 $3.71 -5.60% 111.45K
2026-06-19 $3.87 $3.81 -1.55% 52800
2026-06-18 $3.94 $3.79 -3.81% 95900
2026-06-17 $3.93 $3.82 -2.80% 82500
2026-06-16 $4.00 $3.90 -2.50% 80437
2026-06-15 $4.00 $3.90 -2.50% 183.42K
2026-06-12 $3.76 $3.85 2.39% 157K
2026-06-11 $3.77 $3.74 -0.80% 185.24K
2026-06-10 $3.73 $3.77 1.07% 110.2K
2026-06-09 $3.81 $3.75 -1.57% 111.3K
2026-06-08 $3.78 $3.79 0.26% 138.5K
2026-06-05 $3.85 $3.76 -2.34% 149.82K
2026-06-04 $3.85 $3.91 1.56% 138K
2026-06-03 $3.85 $3.84 -0.26% 113.2K
2026-06-02 $3.95 $3.92 -0.76% 148K
2026-06-01 $3.86 $3.95 2.33% 213.5K
2026-05-29 $3.75 $3.88 3.47% 187.6K
2026-05-28 $3.76 $3.78 0.53% 247.11K
2026-05-27 $3.86 $3.77 -2.33% 253.1K
2026-05-26 $3.95 $3.87 -2.03% 306.5K
2026-05-25 $3.99 $3.97 -0.50% 57811
2026-05-22 $4.06 $3.94 -2.96% 158.92K
2026-05-21 $3.78 $4.08 7.94% 197.8K
2026-05-20 $3.83 $3.78 -1.31% 136.54K
2026-05-19 $3.69 $3.85 4.34% 351.72K
2026-05-15 $3.74 $3.71 -0.80% 183.52K
2026-05-14 $3.74 $3.74 0.00% 115.84K
2026-05-13 $3.74 $3.71 -0.80% 126.3K
2026-05-12 $3.80 $3.73 -1.84% 117.9K
2026-05-11 $3.95 $3.81 -3.54% 180.7K
2026-05-08 $4.18 $3.97 -5.02% 322K
2026-05-07 $3.99 $4.17 4.51% 91300
2026-05-06 $4.00 $4.01 0.25% 439.34K
2026-05-05 $3.98 $3.99 0.25% 214.9K
2026-05-04 $3.99 $3.98 -0.25% 126K
2026-05-01 $4.03 $4.00 -0.74% 132.33K
2026-04-30 $3.90 $4.06 4.10% 118.9K
2026-04-29 $3.94 $3.89 -1.27% 195.03K
2026-04-28 $3.98 $3.95 -0.75% 87447
2026-04-27 $4.04 $3.95 -2.23% 88637
2026-04-24 $3.84 $4.04 5.21% 74800
2026-04-23 $4.03 $3.89 -3.47% 159.6K
2026-04-22 $4.06 $4.03 -0.74% 107.14K
2026-04-21 $4.09 $4.04 -1.22% 80837
2026-04-20 $4.10 $4.07 -0.73% 106.55K
2026-04-17 $4.05 $4.07 0.49% 71500
2026-04-16 $4.20 $4.08 -2.86% 90800
2026-04-15 $4.13 $4.17 0.97% 240.3K
2026-04-14 $4.11 $4.13 0.49% 57700
2026-04-13 $4.01 $4.16 3.74% 113.21K
2026-04-10 $4.13 $4.02 -2.66% 64836
2026-04-09 $4.27 $4.13 -3.28% 131.9K
2026-04-08 $4.49 $4.28 -4.68% 201.61K
2026-04-07 $4.40 $4.37 -0.68% 119.8K
2026-04-06 $4.42 $4.41 -0.23% 127.75K
2026-04-02 $4.15 $4.38 5.54% 261.2K
2026-04-01 $4.33 $4.20 -3.00% 176.54K
2026-03-31 $4.19 $4.28 2.15% 266.5K
2026-03-30 $4.15 $4.15 0.00% 283.2K
2026-03-27 $3.82 $3.99 4.45% 216K
2026-03-26 $3.68 $3.80 3.26% 143.34K
2026-03-25 $3.69 $3.67 -0.54% 371.6K
2026-03-24 $3.61 $3.65 1.11% 217.3K
2026-03-23 $3.70 $3.66 -1.08% 192.4K
2026-03-20 $3.78 $3.67 -2.91% 274.2K
2026-03-19 $3.85 $3.77 -2.08% 198.5K
2026-03-18 $3.95 $3.87 -2.03% 182.44K
2026-03-17 $3.95 $3.94 -0.25% 227.7K
2026-03-16 $3.98 $3.94 -1.01% 203.12K
2026-03-13 $4.00 $3.94 -1.50% 282.1K
2026-03-12 $3.96 $3.92 -1.01% 296.82K
2026-03-11 $4.05 $3.98 -1.73% 151.7K
2026-03-10 $4.09 $4.06 -0.73% 178K
2026-03-09 $4.00 $4.11 2.75% 280.64K
2026-03-06 $4.09 $4.02 -1.71% 223.1K