Free Trial

Computer Modelling Group (CMG) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free CMG Stock Alerts
C$13.50
+0.75 (+5.88%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Computer Modelling Group Stock Price Performance

5 Day
Performance
+5.39%
1 Month
Performance
+22.28%
3 Month
Performance
+33.93%
6 Month
Performance
+32.48%
Year-To-Date
Performance
+33.27%
1 Year
Performance
+91.76%
Receive CMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Computer Modelling Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

CMG Stock Chart for Sunday, June, 2, 2024

CMG Chart by TradingView

Computer Modelling Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$12.75C$13.50
+5.88%		C$13.50C$12.561.09 million shsC$1.10 billion
05/30/2024C$12.82C$12.75
-0.55%		C$12.99C$12.72113,391 shsC$1.04 billion
05/29/2024C$12.81C$12.82
+0.08%		C$12.96C$12.72157,829 shsC$1.04 billion
05/28/2024C$12.63C$12.81
+1.43%		C$13.03C$12.62273,453 shsC$1.04 billion
05/27/2024C$12.41C$12.63
+1.77%		C$12.75C$12.08294,553 shsC$1.03 billion
05/24/2024C$11.31C$12.41
+9.73%		C$12.52C$11.29315,765 shsC$1.01 billion
05/23/2024C$10.66C$11.31
+6.10%		C$11.57C$9.59256,400 shsC$918.71 million
05/22/2024C$10.66C$10.66C$10.91C$10.54133,452 shsC$865.91 million
05/21/2024C$10.98C$10.66
-2.91%		C$11.10C$10.59143,233 shsC$865.91 million
05/20/2024C$10.98C$10.98C$11.03C$10.8844,257 shsC$891.91 million
05/17/2024C$10.93C$10.98
+0.46%		C$11.03C$10.8843,996 shsC$891.91 million
05/16/2024C$10.79C$10.93
+1.30%		C$11.05C$10.8730,683 shsC$887.84 million
05/15/2024C$10.84C$10.79
-0.46%		C$10.94C$10.6653,484 shsC$876.47 million
05/14/2024C$11.06C$10.84
-1.99%		C$11.11C$10.8352,642 shsC$880.53 million
05/13/2024C$11.10C$11.06
-0.36%		C$11.10C$10.9733,748 shsC$898.40 million
05/10/2024C$11.20C$11.10
-0.89%		C$11.23C$11.0070,709 shsC$901.65 million
05/09/2024C$11.40C$11.20
-1.75%		C$11.45C$11.1292,649 shsC$909.78 million
05/08/2024C$11.02C$11.40
+3.45%		C$11.40C$10.98192,624 shsC$926.02 million
05/07/2024C$11.19C$11.02
-1.52%		C$11.21C$11.0178,171 shsC$895.16 million
05/06/2024C$11.01C$11.19
+1.63%		C$11.24C$10.9875,644 shsC$908.96 million
05/03/2024C$11.04C$11.01
-0.27%		C$11.19C$11.0040,858 shsC$894.34 million
05/02/2024C$10.93C$11.04
+1.01%		C$11.07C$10.7798,280 shsC$896.78 million
05/01/2024C$10.98C$10.93
-0.46%		C$11.06C$10.7974,456 shsC$887.84 million
04/30/2024C$10.97C$10.98
+0.09%		C$11.33C$10.90315,395 shsC$891.91 million
04/29/2024C$10.60C$10.97
+3.49%		C$10.97C$10.56216,402 shsC$891.09 million
04/26/2024C$10.35C$10.60
+2.42%		C$10.65C$10.29762,674 shsC$861.04 million
04/25/2024C$10.60C$10.35
-2.36%		C$10.58C$10.28997,308 shsC$840.73 million
04/24/2024C$10.42C$10.60
+1.73%		C$10.68C$10.40174,683 shsC$861.04 million
04/23/2024C$10.39C$10.42
+0.29%		C$10.46C$10.1891,188 shsC$846.42 million
04/22/2024C$10.47C$10.39
-0.76%		C$10.53C$10.2382,882 shsC$843.98 million
04/19/2024C$10.48C$10.47
-0.10%		C$10.54C$10.25173,470 shsC$850.48 million
04/18/2024C$10.39C$10.48
+0.87%		C$10.53C$10.3879,323 shsC$851.29 million
04/17/2024C$10.31C$10.39
+0.78%		C$10.41C$10.1398,067 shsC$843.98 million
04/16/2024C$10.05C$10.31
+2.59%		C$10.31C$9.9396,662 shsC$837.48 million
04/15/2024C$9.95C$10.05
+1.01%		C$10.14C$9.9073,788 shsC$816.36 million
04/12/2024C$9.83C$9.95
+1.22%		C$9.99C$9.8344,433 shsC$808.24 million
04/11/2024C$9.76C$9.83
+0.72%		C$9.91C$9.7527,318 shsC$798.49 million
04/10/2024C$9.73C$9.76
+0.31%		C$9.88C$9.6622,334 shsC$792.81 million
04/09/2024C$10.10C$9.73
-3.66%		C$10.13C$9.7059,886 shsC$790.37 million
04/08/2024C$10.09C$10.10
+0.10%		C$10.10C$10.0047,812 shsC$820.42 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024C$9.95C$10.09
+1.41%		C$10.14C$9.7576,078 shsC$819.61 million
04/04/2024C$10.32C$9.95
-3.59%		C$10.36C$9.9554,608 shsC$808.24 million
04/03/2024C$10.34C$10.32
-0.19%		C$10.41C$10.21118,414 shsC$838.29 million
04/02/2024C$10.14C$10.34
+1.97%		C$10.45C$10.1995,348 shsC$839.92 million
04/01/2024C$10.17C$10.14
-0.29%		C$10.25C$10.1038,052 shsC$823.67 million
03/29/2024C$10.17C$10.17C$10.36C$10.1650,963 shsC$826.11 million
03/28/2024C$10.23C$10.17
-0.59%		C$10.36C$10.1650,963 shsC$826.11 million
03/27/2024C$10.20C$10.23
+0.29%		C$10.28C$10.1566,856 shsC$830.98 million
03/26/2024C$10.12C$10.20
+0.79%		C$10.35C$10.02140,295 shsC$828.55 million
03/25/2024C$10.28C$10.12
-1.56%		C$10.20C$10.0148,376 shsC$822.05 million
03/22/2024C$10.42C$10.28
-1.34%		C$10.52C$10.28215,234 shsC$835.04 million
03/21/2024C$10.35C$10.42
+0.68%		C$10.49C$10.30115,167 shsC$846.42 million
03/20/2024C$10.35C$10.35C$10.43C$10.2453,586 shsC$840.73 million
03/19/2024C$10.10C$10.35
+2.48%		C$10.40C$10.1090,244 shsC$840.73 million
03/18/2024C$10.03C$10.10
+0.70%		C$10.16C$10.0143,723 shsC$820.42 million
03/15/2024C$10.00C$10.03
+0.30%		C$10.07C$9.8897,680 shsC$814.74 million
03/14/2024C$9.75C$10.00
+2.56%		C$10.01C$9.7088,233 shsC$812.30 million
03/13/2024C$9.99C$9.75
-2.40%		C$10.02C$9.59123,409 shsC$791.99 million
03/12/2024C$10.30C$9.99
-3.01%		C$10.30C$9.87127,757 shsC$811.49 million
03/11/2024C$10.10C$10.30
+1.98%		C$10.30C$10.0897,093 shsC$836.67 million
03/08/2024C$10.12C$10.10
-0.20%		C$10.20C$10.0399,753 shsC$820.42 million
03/07/2024C$10.14C$10.12
-0.20%		C$10.24C$10.0637,361 shsC$822.05 million
03/06/2024C$10.20C$10.14
-0.59%		C$10.29C$10.0280,329 shsC$823.67 million
03/05/2024C$10.34C$10.20
-1.35%		C$10.47C$10.2066,825 shsC$828.55 million
03/04/2024C$10.08C$10.34
+2.58%		C$10.42C$10.10128,007 shsC$839.92 million
03/01/2024C$10.10C$10.08
-0.20%		C$10.21C$10.0079,404 shsC$818.80 million

Related Companies:
This page (TSE:CMG) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”
Weiss Ratings
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits