ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Computer Modelling Group Ltd (TSX:CMG)

5.510 +0.030 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 5.540 5.620 5.470 5.510 112,309 +0.03(+0.55%)
Jan 08, 2026 5.430 5.500 5.380 5.480 158,766 +0.07(+1.29%)
Jan 07, 2026 5.360 5.530 5.290 5.410 125,683 +0.05(+0.93%)
Jan 06, 2026 5.330 5.390 5.280 5.360 168,765 +0.04(+0.75%)
Jan 05, 2026 5.340 5.440 5.280 5.320 256,022 +0.04(+0.76%)
Jan 02, 2026 5.180 5.330 5.180 5.280 101,598 +0.06(+1.15%)
Dec 31, 2025 5.220 0 -0.01(-0.19%)
Dec 30, 2025 5.140 5.260 5.130 5.230 277,406 +0.08(+1.55%)
Dec 29, 2025 5.190 5.220 5.120 5.150 166,821 -0.04(-0.77%)
Dec 24, 2025 5.190 0 +0.02(+0.39%)
Dec 23, 2025 5.190 5.210 5.140 5.170 134,203 +0.01(+0.19%)
Dec 22, 2025 5.190 5.190 5.130 5.160 182,157 -0.01(-0.19%)
Dec 19, 2025 5.170 5.220 5.160 5.170 262,462 +0.02(+0.39%)
Dec 18, 2025 5.280 5.300 5.130 5.150 227,714 -0.03(-0.58%)
Dec 17, 2025 5.190 5.300 5.180 5.180 278,103 +0.07(+1.37%)
Dec 16, 2025 5.030 5.180 4.980 5.110 335,849 +0.07(+1.39%)
Dec 15, 2025 5.000 5.270 5.000 5.040 543,637 +0.16(+3.28%)
Dec 12, 2025 4.950 4.960 4.840 4.880 185,183 -0.09(-1.81%)
Dec 11, 2025 4.980 5.060 4.960 4.970 195,905 +0.03(+0.61%)
Dec 10, 2025 4.900 4.960 4.830 4.940 316,461 +0.00(+0.00%)
Dec 09, 2025 4.880 4.960 4.840 4.940 312,232 +0.06(+1.23%)
Dec 08, 2025 5.040 5.050 4.840 4.880 260,338 -0.17(-3.37%)
Dec 05, 2025 5.090 5.100 5.010 5.050 178,048 -0.03(-0.59%)
Dec 04, 2025 5.100 5.110 5.060 5.080 169,470 +0.00(+0.00%)
Dec 03, 2025 5.050 5.120 5.050 5.080 155,557 -0.01(-0.20%)
Dec 02, 2025 5.180 5.230 5.070 5.090 99,760 -0.12(-2.30%)
Dec 01, 2025 5.230 5.340 5.180 5.210 158,991 -0.08(-1.51%)
Nov 28, 2025 5.400 5.400 5.200 5.290 140,092 -0.09(-1.67%)
Nov 27, 2025 5.250 5.410 5.200 5.380 125,087 +0.15(+2.87%)
Nov 26, 2025 5.200 5.250 5.120 5.230 203,958 +0.09(+1.75%)
Nov 25, 2025 5.060 5.150 5.010 5.140 252,752 +0.05(+0.98%)
Nov 24, 2025 5.070 5.110 4.960 5.090 2,795,511 +0.00(+0.00%)
Nov 21, 2025 4.950 5.090 4.950 5.090 368,686 +0.21(+4.30%)
Nov 20, 2025 4.900 4.980 4.860 4.880 284,359 -0.01(-0.20%)
Nov 19, 2025 4.800 4.910 4.800 4.890 206,183 +0.07(+1.45%)
Nov 18, 2025 4.750 4.830 4.680 4.820 387,089 +0.03(+0.63%)
Nov 17, 2025 4.900 4.950 4.760 4.790 239,869 -0.11(-2.24%)
Nov 14, 2025 5.010 5.020 4.860 4.900 177,229 -0.15(-2.97%)
Nov 13, 2025 5.060 5.070 4.880 5.050 325,918 -0.04(-0.79%)
Nov 12, 2025 4.850 5.330 4.800 5.090 781,066 -0.01(-0.20%)
Nov 11, 2025 5.230 5.200 5.070 5.100 237,382 -0.17(-3.23%)
Nov 10, 2025 5.290 5.310 5.180 5.270 183,213 +0.12(+2.33%)
Nov 07, 2025 5.160 5.200 5.050 5.150 233,215 -0.09(-1.72%)
Nov 06, 2025 5.250 5.250 5.070 5.240 366,683 +0.00(+0.00%)
Nov 05, 2025 5.200 5.260 5.200 5.240 255,771 +0.05(+0.96%)
Nov 04, 2025 5.300 5.300 5.160 5.190 200,260 -0.14(-2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.