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)

4.020 -0.130 (-3.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 4.090 4.130 4.000 4.020 223,064 -0.13(-3.13%)
Mar 05, 2026 4.100 4.220 4.090 4.150 272,312 +0.05(+1.22%)
Mar 04, 2026 4.150 4.170 4.070 4.100 240,999 -0.04(-0.97%)
Mar 03, 2026 4.240 4.240 4.030 4.140 403,744 +0.01(+0.24%)
Mar 02, 2026 4.050 4.130 4.030 4.130 199,772 +0.06(+1.47%)
Feb 27, 2026 4.080 4.120 4.050 4.070 132,210 -0.03(-0.73%)
Feb 26, 2026 4.150 4.210 4.090 4.100 222,482 -0.06(-1.44%)
Feb 25, 2026 4.070 4.190 4.010 4.160 411,257 +0.14(+3.48%)
Feb 24, 2026 4.050 4.160 4.000 4.020 424,803 -0.04(-0.99%)
Feb 23, 2026 3.980 4.080 3.940 4.060 257,493 +0.05(+1.25%)
Feb 20, 2026 4.000 4.070 3.970 4.010 330,976 +0.01(+0.25%)
Feb 19, 2026 4.000 4.090 3.940 4.000 369,431 +0.02(+0.50%)
Feb 18, 2026 3.900 3.980 3.900 3.980 249,443 +0.12(+3.11%)
Feb 17, 2026 4.050 4.050 3.830 3.860 469,017 -0.19(-4.69%)
Feb 13, 2026 4.050 0 +0.10(+2.53%)
Feb 12, 2026 3.930 4.030 3.810 3.950 497,077 +0.06(+1.54%)
Feb 11, 2026 4.670 4.670 3.870 3.890 887,230 -0.88(-18.45%)
Feb 10, 2026 4.740 4.970 4.710 4.770 240,590 +0.03(+0.63%)
Feb 09, 2026 4.610 4.750 4.570 4.740 175,634 +0.16(+3.49%)
Feb 06, 2026 4.530 4.580 4.470 4.580 157,628 +0.10(+2.23%)
Feb 05, 2026 4.640 4.660 4.450 4.480 263,096 -0.16(-3.45%)
Feb 04, 2026 4.540 4.650 4.400 4.640 257,308 +0.09(+1.98%)
Feb 03, 2026 4.840 4.840 4.510 4.550 449,593 -0.29(-5.99%)
Feb 02, 2026 4.850 4.920 4.780 4.840 161,974 +0.02(+0.41%)
Jan 30, 2026 4.860 4.880 4.770 4.820 252,673 -0.09(-1.83%)
Jan 29, 2026 5.020 5.060 4.860 4.910 243,994 -0.14(-2.77%)
Jan 28, 2026 5.070 5.090 4.970 5.050 222,268 -0.04(-0.79%)
Jan 27, 2026 5.120 5.160 5.000 5.090 154,261 -0.04(-0.78%)
Jan 26, 2026 5.050 5.130 5.030 5.130 110,374 +0.10(+1.99%)
Jan 23, 2026 5.040 5.050 4.970 5.030 102,998 +0.02(+0.40%)
Jan 22, 2026 4.920 5.060 4.920 5.010 113,850 +0.09(+1.83%)
Jan 21, 2026 4.930 4.990 4.880 4.920 158,787 -0.02(-0.40%)
Jan 20, 2026 5.000 5.100 4.930 4.940 241,880 -0.07(-1.40%)
Jan 19, 2026 5.090 5.120 5.000 5.010 162,616 -0.11(-2.15%)
Jan 16, 2026 5.200 5.260 5.110 5.120 201,979 -0.07(-1.35%)
Jan 15, 2026 5.230 5.260 5.100 5.190 186,441 -0.04(-0.76%)
Jan 14, 2026 5.330 5.400 5.220 5.230 160,639 -0.13(-2.43%)
Jan 13, 2026 5.430 5.470 5.330 5.360 127,734 -0.11(-2.01%)
Jan 12, 2026 5.480 5.530 5.380 5.470 112,560 -0.04(-0.73%)
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%)
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.