|
Market Closed -
Toronto S.E.
06:00:00 12/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 3.800 CAD | +0.53% |
|
+0.26% | -27.20% |
| 15/08 | Computer Modelling Group Begins C$20-Million Substantial Issuer Bid | MT |
| 14/08 | Tranche Update on Computer Modelling Group Ltd.'s Equity Buyback Plan announced on November 11, 2025. | CI |
Stock exchange
Toronto S.E.
CMG 3.800 $
+0.53%
392K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CMG | 3.800CAD | +0.53% | 392K $ | ||
OTC Markets
| CMDXF | 2.735USD | +2.05% | 20.38K $ | |
|
Deutsche Boerse AG
| 5TJ | 2.260EUR | +0.89% | 0 € |
Quotes 5-day view: Computer Modelling Group Ltd.
Delayed Quote Toronto S.E.
| 04/09/2026 | 08/09/2026 | 09/09/2026 | 10/09/2026 | 11/09/2026 | |
|---|---|---|---|---|---|
| Last | CAD 3.790 | CAD 3.750 | CAD 3.730 | CAD 3.780 | CAD 3.800 |
| Volume | 73,255 | 184,371 | 81,654 | 101,756 | 103,276 |
| Change | - | -1.06% | -0.53% | +1.34% | +0.53% |
| Opening | CAD 3.880 | CAD 3.780 | CAD 3.720 | CAD 3.710 | CAD 3.780 |
| High | CAD 3.880 | CAD 3.780 | CAD 3.730 | CAD 3.830 | CAD 3.850 |
| Low | CAD 3.785 | CAD 3.650 | CAD 3.660 | CAD 3.710 | CAD 3.750 |
Performance
| 1 day | +0.53% | ||
| 1 week | +0.26% | ||
| Current month | -6.40% | ||
| 1 month | -4.52% | ||
| 3 months | -1.30% | ||
| 6 months | -3.55% | ||
| Current year | -27.20% | ||
| 1 year | -37.70% | ||
| 3 years | -56.57% | ||
| 5 years | -15.93% | ||
| 10 years | -59.83% |
Volumes
marketsDaily volume
103,276
Estimated daily volume
103,276
Avg. Volume 20 sessions
103,091
Daily volume ratio
1
Avg. Volume 20 sessions CAD
391,745.8
Avg. Volume 20 sessions USD
281,900.28
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)
296,378,104
Market Cap (USD)
213,641,255
Net sales (CAD)
126,189,000
Net sales (USD)
90,962,105
Number of employees
295
Sales / Employee (CAD)
427,759
Sales / Employee (USD)
308,346
Free-Float
98.15%
Free-Float capitalization (CAD)
290,890,463
Free-Float capitalization (USD)
209,685,543
Average Daily Capital Traded
0.13%
Indicators
Moving average 5 days
3.77
Moving average 20 days
3.889
Moving average 50 days
3.829
Moving average 100 days
3.837
Price spread / (MMA5)
-0.79%
Price spread / (MMA20)
+2.34%
Price spread / (MMA50)
+0.76%
Price spread / (MMA100)
+0.96%
STIM
RSI 9 days
43.24
RSI 14 days
45.76
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.53% | +0.26% | -37.70% | -56.57% | 214M | |
| +0.65% | -0.81% | -2.80% | +47.48% | 3,680B | |
| +0.83% | -4.07% | -2.45% | +971.99% | 402B | |
| +1.55% | -1.14% | -15.75% | +20.01% | 79.69B | |
| -0.23% | +3.89% | +62.06% | +126.93% | 79.43B | |
| +0.05% | +0.90% | -6.60% | -14.88% | 76.15B | |
| -1.35% | -5.22% | -45.81% | +172.20% | 65.07B | |
| +0.07% | -5.21% | +2.76% | -13.97% | 45.49B | |
| -0.69% | +0.36% | -12.50% | +49.26% | 40.29B | |
| -1.64% | -2.42% | +122.17% | +252.04% | 34.92B | |
| Average | +0.66% | -1.35% | +6.34% | +155.45% | 450.34B | |
| Weighted average by Cap. | +0.42% | -1.11% | -1.60% | +132.62% |
Historical Quotes: Computer Modelling Group Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
850bee018f1.ii0GfNoK_YNcvS28A8F4mevhtaQiG6GG93Lqors98HU.3UdlS5c8zs075B35ZrYP8r-Hh-9hK-LXr0Lc9u1Zugb4WDU5rH-M2xOPXg
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:00 am | 3.800 | 200 | 102,800 |
| 06:00:00 am | 3.800 | 200 | 102,600 |
| 06:00:00 am | 3.800 | 100 | 102,400 |
| 06:00:00 am | 3.800 | 200 | 102,300 |
| 06:00:00 am | 3.800 | 100 | 102,100 |
| 06:00:00 am | 3.800 | 100 | 102,000 |
| 06:00:00 am | 3.800 | 100 | 101,900 |
| 06:00:00 am | 3.800 | 100 | 101,800 |
| 06:00:00 am | 3.800 | 200 | 101,700 |
| 06:00:00 am | 3.800 | 100 | 101,500 |
Price Extremes
| 1 week | 3.65 |  | 3.85 |
| 1 month | 3.65 | | 4.17 |
| 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 | -27.20% | ||
| 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
