|
Market Closed -
Toronto S.E.
16:00:00 2026-09-02 EDT
|
5-day change | 1st Jan Change | ||
| 3.780 CAD | -2.83% |
|
-4.06% | -27.59% |
| 08-14 | Computer Modelling Group Begins C$20-Million Substantial Issuer Bid | MT |
| 08-13 | Tranche Update on Computer Modelling Group Ltd.'s Equity Buyback Plan announced on November 11, 2025. | CI |
Stock exchange
Toronto S.E.
CMG 3.780 $
-2.83%
351K
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CMG | 3.780CAD | -2.83% | 351K $ | ||
OTC Markets
| CMDXF | 2.730USD | -2.50% | 34.4K $ | |
|
Deutsche Boerse AG
| 5TJ | 2.300EUR | -4.96% | 0 € |
Quotes 5-day view: Computer Modelling Group Ltd.
Delayed Quote Toronto S.E.
| 2026-08-27 | 2026-08-28 | 2026-08-31 | 2026-09-01 | 2026-09-02 | |
|---|---|---|---|---|---|
| Last | $4.020 | $4.000 | $4.060 | $3.890 | $3.780 |
| Volume | 205,816 | 45,228 | 85,197 | 191,817 | 92,779 |
| Change | +1.52% | -0.50% | +1.50% | -4.19% | -2.83% |
| Opening | $3.990 | $4.050 | $4.000 | $4.020 | $3.910 |
| High | $4.170 | $4.050 | $4.080 | $4.030 | $3.940 |
| Low | $3.990 | $4.000 | $3.990 | $3.860 | $3.770 |
Performance
| 1 day | -2.83% | ||
| 1 week | -4.06% | ||
| Current month | -6.90% | ||
| 1 month | -3.57% | ||
| 3 months | -4.30% | ||
| 6 months | -7.13% | ||
| Current year | -27.59% | ||
| 1 year | -39.23% | ||
| 3 years | -57.53% | ||
| 5 years | -6.44% | ||
| 10 years | -59.83% |
Volumes
marketsDaily volume
92,779
Estimated daily volume
92,779
Avg. Volume 20 sessions
176,374
Daily volume ratio
0.53
Avg. Volume 20 sessions CAD
666,693.72
Avg. Volume 20 sessions USD
481,219.53
Record volume 1
6,606,260
Record volume 2
4,413,133
Record volume 3
3,586,800
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
302,383,835
Market Cap (USD)
218,260,652
Net sales (CAD)
126,189,000
Net sales (USD)
91,083,220
Number of employees
295
Sales / Employee (CAD)
427,759
Sales / Employee (USD)
308,757
Free-Float
98.15 %
Free-Float capitalization (CAD)
296,784,994
Free-Float capitalization (USD)
214,219,409
Average Daily Capital Traded
0.22%
Indicators
Moving average 5 days
3.986
Moving average 20 days
3.901
Moving average 50 days
3.8
Moving average 100 days
3.858
Price spread / (MMA5)
+5.45%
Price spread / (MMA20)
+3.20%
Price spread / (MMA50)
+0.52%
Price spread / (MMA100)
+2.08%
STIM
RSI 9 days
63.62
RSI 14 days
60.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.83% | -4.06% | -39.23% | -57.53% | 218M | |
| -0.84% | +1.04% | -1.95% | +51.17% | 3,720B | |
| -5.81% | -1.89% | +8.14% | +1,016.34% | 432B | |
| -2.03% | -7.60% | -12.49% | +25.91% | 86.21B | |
| -6.53% | -6.17% | +53.08% | +114.09% | 80.38B | |
| +0.28% | +1.76% | -31.08% | -9.66% | 79.49B | |
| +0.14% | -8.42% | -39.53% | +192.86% | 69B | |
| -0.32% | +11.98% | +4.87% | -8.81% | 47.34B | |
| -0.25% | -7.21% | -7.34% | +52.39% | 40.51B | |
| -0.83% | +1.24% | +114.71% | +246.61% | 35.11B | |
| Average | +0.34% | +0.09% | +4.92% | +162.34% | 459.1B | |
| Weighted average by Cap. | +0.36% | +1.81% | -0.39% | +144.65% |
Historical Quotes: Computer Modelling Group Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0c.4U46w9HiPl2RAc_Ha61y26C1_aAHBeER1KNY9BHjikE.ihZM8qHRahS8dL6DKt4lg-7TzPEzSdkhs9oKsEK8wwSnIwunmYp3LvYyvA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 3.780 | 100 | 91,500 |
| 16:00:00 | 3.780 | 100 | 91,400 |
| 16:00:00 | 3.780 | 100 | 91,300 |
| 16:00:00 | 3.780 | 100 | 91,200 |
| 16:00:00 | 3.780 | 100 | 91,100 |
| 16:00:00 | 3.780 | 100 | 91,000 |
| 16:00:00 | 3.780 | 100 | 90,900 |
| 15:59:59 | 3.790 | 100 | 90,800 |
| 15:59:54 | 3.780 | 200 | 90,700 |
| 15:59:54 | 3.780 | 100 | 90,500 |
Price Extremes
| 1 week | 3.77 |  | 4.17 |
| 1 month | 3.69 | | 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 | -27.59% | ||
| 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
