|
Market Closed -
Toronto S.E.
04:00:00 2026-08-24 pm EDT
|
5-day change | 1st Jan Change | ||
| 3.950 CAD | -2.47% |
|
+3.13% | -24.33% |
| Aug. 14 | Computer Modelling Group Begins C$20-Million Substantial Issuer Bid | MT |
| Aug. 13 | Tranche Update on Computer Modelling Group Ltd.'s Equity Buyback Plan announced on November 11, 2025. | CI |
Stock exchange
Toronto S.E.
CMG 3.950 $
-2.47%
297K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CMG | 3.950CAD | -2.47% | 297K $ | ||
OTC Markets
| CMDXF | 2.850USD | -2.73% | 29.86K $ | |
|
Deutsche Boerse AG
| 5TJ | 2.400EUR | +2.56% | 0 € |
Quotes 5-day view: Computer Modelling Group Ltd.
Delayed Quote Toronto S.E.
| 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | 2026-08-24 | |
|---|---|---|---|---|---|
| Last | CA$3.800 | CA$3.800 | CA$3.920 | CA$4.050 | CA$3.950 |
| Volume | 122,060 | 119,445 | 648,910 | 158,352 | 75,091 |
| Change | -0.78% | 0.00% | +3.16% | +3.32% | -2.47% |
| Opening | CA$3.780 | CA$3.800 | CA$3.800 | CA$3.950 | CA$4.050 |
| High | CA$3.940 | CA$3.860 | CA$3.940 | CA$4.090 | CA$4.050 |
| Low | CA$3.780 | CA$3.760 | CA$3.780 | CA$3.950 | CA$3.935 |
Performance
| 1 day | -2.47% | ||
| 1 week | +3.13% | ||
| Current month | +0.77% | ||
| 1 month | +8.22% | ||
| 3 months | +0.25% | ||
| 6 months | -1.74% | ||
| Current year | -24.33% | ||
| 1 year | -38.66% | ||
| 3 years | -52.24% | ||
| 5 years | -7.93% | ||
| 10 years | -57.93% |
Volumes
marketsDaily volume
75,091
Estimated daily volume
75,091
Avg. Volume 20 sessions
187,934
Daily volume ratio
0.4
Avg. Volume 20 sessions CAD
742,339.3
Avg. Volume 20 sessions USD
535,152.4
Record volume 1
6,606,260
Record volume 2
4,413,133
Record volume 3
3,586,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
308,077,241
Market Cap (USD)
222,729,517
Net sales (CAD)
126,189,000
Net sales (USD)
91,230,417
Number of employees
295
Sales / Employee (CAD)
427,759
Sales / Employee (USD)
309,256
Free-Float
98.15 %
Free-Float capitalization (CAD)
302,372,982
Free-Float capitalization (USD)
218,605,530
Average Daily Capital Traded
0.24%
Indicators
Moving average 5 days
3.904
Moving average 20 days
3.854
Moving average 50 days
3.781
Moving average 100 days
3.878
Price spread / (MMA5)
-1.16%
Price spread / (MMA20)
-2.42%
Price spread / (MMA50)
-4.28%
Price spread / (MMA100)
-1.84%
STIM
RSI 9 days
65.56
RSI 14 days
61
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.47% | +3.13% | -38.66% | -52.24% | 223M | |
| +0.84% | +1.45% | -3.93% | +52.30% | 3,619B | |
| -2.25% | +1.94% | +10.80% | +1,143.92% | 423B | |
| -0.97% | -2.33% | -9.64% | +38.54% | 87B | |
| -4.18% | -8.71% | +72.05% | +145.80% | 81.07B | |
| -0.84% | -4.53% | -34.96% | -9.49% | 75.54B | |
| -1.57% | -3.16% | -37.65% | +228.54% | 70.85B | |
| -2.55% | -3.36% | +1.95% | +67.19% | 43.66B | |
| -0.28% | +8.20% | +0.32% | -6.90% | 43.37B | |
| -0.53% | +2.92% | -15.86% | -36.87% | 35B | |
| Average | -1.40% | -0.64% | -5.56% | +157.08% | 447.79B | |
| Weighted average by Cap. | -0.39% | -2.05% | -2.33% | +157.38% |
Historical Quotes: Computer Modelling Group Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
42e74a5b53f0676f31.cV52q9VgCyAjO9jTBrtoO4SDZQPHMNOijxuKpTLwpWQ.RxdDzIAuXFgXYeCXaOMAad7nHXr_fKTvy1PO4kiF_BwZP0LupQFvYUZ0lQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:00 pm | 3.950 | 100 | 74,700 |
| 04:00:00 pm | 3.950 | 200 | 74,600 |
| 04:00:00 pm | 3.950 | 100 | 74,400 |
| 04:00:00 pm | 3.950 | 100 | 74,300 |
| 04:00:00 pm | 3.950 | 200 | 74,200 |
| 04:00:00 pm | 3.950 | 100 | 74,000 |
| 04:00:00 pm | 3.950 | 100 | 73,900 |
| 03:59:54 pm | 3.940 | 100 | 73,800 |
| 03:59:54 pm | 3.960 | 100 | 73,700 |
| 03:59:54 pm | 3.960 | 100 | 73,600 |
Course Extremes
| 1 week | 3.76 |  | 4.09 |
| 1 month | 3.68 | | 4.09 |
| Current year | 3.4 | | 5.62 |
| 1 year | 3.4 | | 6.85 |
| 3 years | 3.4 | | 14.73 |
| 5 years | 3.4 | | 14.73 |
| 10 years | 3.4 | | 14.73 |
Monthly variations
Annual variations
| 2026 | -24.33% | ||
| 2025 | -50.99% | ||
| 2024 | +5.13% | ||
| 2023 | +73.76% | ||
| 2022 | +36.85% | ||
| 2021 | -12.70% | ||
| 2020 | -40.63% | ||
| 2019 | +34.98% | ||
| 2018 | -36.56% | ||
| 2017 | +5.38% | ||
| 2016 | +1.45% | ||
| 2015 | -24.79% | ||
| 2014 | -10.26% | ||
| 2013 | +24.81% | ||
| 2012 | +38.89% | ||
| 2011 | +18.76% | ||
| 2010 | +71.88% | ||
| 2009 | +119.56% | ||
| 2008 | -2.84% | ||
| 2007 | +27.14% | ||
| 2006 | +51.92% | ||
| 2005 | +60.44% | ||
| 2004 | +66.67% | ||
| 2003 | +60.59% | ||
| 2002 | +126.67% | ||
| 2001 | +17.19% | ||
| 2000 | +113.33% | ||
| 1999 | +20.00% | ||
| 1998 | -78.26% | ||
| 1997 | -50.00% |
- Stock Market
- Stocks
- CMG Stock
- Quotes Computer Modelling Group Ltd.
Select your edition
All financial news and data tailored to specific country editions
