Computer Modelling Group Ltd. (CMG.TO)
3.87
-0.06
(-1.53%)
CAD |
TSX |
Nov 05, 16:00
Computer Modelling Group Price : 3.87 for Nov. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 05, 2026 | 3.92 | 3.92 | 3.78 | 3.87 | 116256.0 |
| Nov 04, 2026 | 3.96 | 3.98 | 3.865 | 3.93 | 123358.0 |
| Nov 03, 2026 | 3.92 | 3.97 | 3.83 | 3.92 | 175810.0 |
| Nov 02, 2026 | 3.97 | 4.03 | 3.88 | 3.88 | 86273.00 |
| Oct 30, 2026 | 4.01 | 4.05 | 3.90 | 4.01 | 99137.00 |
| Oct 29, 2026 | 3.99 | 4.11 | 3.82 | 4.01 | 97951.00 |
| Oct 28, 2026 | 4.05 | 4.05 | 3.98 | 4.03 | 58482.00 |
| Oct 27, 2026 | 4.07 | 4.07 | 3.99 | 4.03 | 80612.00 |
| Oct 26, 2026 | 4.15 | 4.15 | 4.07 | 4.10 | 75280.00 |
| Oct 23, 2026 | 4.24 | 4.28 | 4.115 | 4.15 | 130922.0 |
| Oct 22, 2026 | 4.14 | 4.45 | 4.12 | 4.27 | 206127.0 |
| Oct 21, 2026 | 4.24 | 4.24 | 4.14 | 4.18 | 76233.00 |
| Oct 20, 2026 | 4.14 | 4.26 | 4.13 | 4.23 | 74070.00 |
| Oct 19, 2026 | 4.17 | 4.17 | 4.09 | 4.12 | 47379.00 |
| Oct 16, 2026 | 4.30 | 4.30 | 4.105 | 4.14 | 143816.0 |
| Oct 15, 2026 | 4.12 | 4.38 | 4.11 | 4.28 | 190154.0 |
| Oct 14, 2026 | 4.22 | 4.26 | 4.15 | 4.18 | 87829.00 |
| Oct 13, 2026 | 4.29 | 4.39 | 4.21 | 4.23 | 66180.00 |
| Oct 09, 2026 | 4.40 | 4.43 | 4.23 | 4.28 | 132404.0 |
| Oct 08, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 131047.0 |
| Oct 07, 2026 | 4.30 | 4.41 | 4.26 | 4.31 | 112846.0 |
| Oct 06, 2026 | 4.29 | 4.44 | 4.29 | 4.42 | 231492.0 |
| Oct 05, 2026 | 4.25 | 4.37 | 4.25 | 4.29 | 134856.0 |
| Oct 02, 2026 | 4.28 | 4.29 | 4.18 | 4.22 | 102674.0 |
| Oct 01, 2026 | 4.03 | 4.265 | 4.03 | 4.24 | 139467.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| 01 Quantum, Inc. | 0.405 |
| TECSYS, Inc. | 38.95 |
| Windfall Geotek, Inc. | 0.015 |
| Secure Blockchain Development Corp. | 0.105 |
| New World Solutions, Inc. | 0.025 |
Price Related Metrics
| PE Ratio | 20.38 |
| PS Ratio | 2.526 |
| Price to Book Value | 3.795 |
| Price to Free Cash Flow | 17.33 |
| Earnings Yield | 4.91% |
| Market Cap | 301.84M |
| Operating PE Ratio | 12.38 |
| Normalized PE Ratio | 20.50 |