Stock listing
TSX:CMG Computer Modelling Group Ltd. Stock
Home listing (TSX) of Computer Modelling Group Ltd.
Follow Computer Modelling Group Ltd. into a list and get an email when it puts out news.
Share price · TSX:CMG
$4.01 CAD 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- $3.90 – $4.05 CADOct 30, 2026
- Volume
- 99,101 sharesOct 30, 2026
- Market cap
- $295.1M CADAt the close on Oct 30, 2026 · price × 73.60M shares outstanding
- 52-week range
- $3.40 – $5.62 CADLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $562,666 CADMedian day 107,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:CMG · Home | $4.01 CAD | 0.00 (0.0%) | 99,101 | $4.01 | $4.05 | $3.90 | $4.01 | Close on Oct 30, 2026 |
| OTC:CMDXF | $2.85 USD | -0.10 (-3.4%) | 2,166 | $2.89 | $2.89 | $2.85 | $2.95 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TSX:CMG · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.01 | 0.00 | 0.0% | $4.01 | $4.05 | $3.90 | 99,101 | |
| $4.01 | -0.02 | -0.5% | $3.99 | $4.11 | $3.82 | 97,892 | |
| $4.03 | 0.00 | 0.0% | $4.05 | $4.05 | $3.98 | 58,424 | |
| $4.03 | -0.07 | -1.7% | $4.07 | $4.07 | $3.99 | 80,384 | |
| $4.10 | -0.05 | -1.2% | $4.15 | $4.15 | $4.07 | 75,255 | |
| $4.15 | -0.12 | -2.8% | $4.24 | $4.28 | $4.115 | 130,875 | |
| $4.27 | +0.09 | +2.2% | $4.14 | $4.45 | $4.12 | 206,060 | |
| $4.18 | -0.05 | -1.2% | $4.24 | $4.24 | $4.14 | 76,159 | |
| $4.23 | +0.11 | +2.7% | $4.14 | $4.26 | $4.13 | 74,017 | |
| $4.12 | -0.02 | -0.5% | $4.17 | $4.17 | $4.09 | 47,292 | |
| $4.14 | -0.14 | -3.3% | $4.30 | $4.30 | $4.105 | 143,792 | |
| $4.28 | +0.10 | +2.4% | $4.12 | $4.38 | $4.11 | 190,200 | |
| $4.18 | -0.05 | -1.2% | $4.22 | $4.26 | $4.15 | 87,800 | |
| $4.23 | -0.05 | -1.2% | $4.29 | $4.39 | $4.21 | 66,200 | |
| $4.28 | -0.10 | -2.3% | $4.40 | $4.43 | $4.23 | 132,400 | |
| $4.38 | +0.07 | +1.6% | $4.30 | $4.40 | $4.28 | 131,000 | |
| $4.31 | -0.11 | -2.5% | $4.30 | $4.41 | $4.26 | 112,800 | |
| $4.42 | +0.13 | +3.0% | $4.29 | $4.44 | $4.29 | 231,500 | |
| $4.29 | +0.07 | +1.7% | $4.25 | $4.37 | $4.25 | 134,900 | |
| $4.22 | -0.02 | -0.5% | $4.28 | $4.29 | $4.18 | 102,700 | |
| $4.24 | +0.13 | +3.2% | $4.03 | $4.27 | $4.03 | 139,500 | |
| $4.11 | +0.07 | +1.7% | $4.00 | $4.17 | $4.00 | 253,300 | |
| $4.04 | +0.07 | +1.8% | $3.97 | $4.05 | $3.97 | 284,400 | |
| $3.97 | -0.09 | -2.2% | $4.11 | $4.11 | $3.97 | 86,100 | |
| $4.06 | +0.06 | +1.5% | $4.08 | $4.08 | $3.99 | 64,700 | |
| $4.00 | -0.19 | -4.5% | $4.17 | $4.19 | $3.99 | 181,600 | |
| $4.19 | +0.31 | +8.0% | $3.88 | $4.27 | $3.86 | 276,100 | |
| $3.88 | -0.01 | -0.3% | $3.92 | $3.95 | $3.77 | 247,800 | |
| $3.89 | -0.11 | -2.7% | $4.00 | $4.00 | $3.86 | 166,500 | |
| $4.00 | +0.17 | +4.4% | $3.94 | $4.08 | $3.89 | 382,300 | |
| $3.83 | -0.05 | -1.3% | $3.85 | $3.92 | $3.80 | 102,200 | |
| $3.88 | +0.01 | +0.3% | $3.88 | $3.92 | $3.85 | 135,800 | |
| $3.87 | 0.00 | 0.0% | $3.85 | $3.90 | $3.79 | 84,600 | |
| $3.87 | +0.07 | +1.8% | $3.86 | $3.89 | $3.79 | 47,100 | |
| $3.80 | +0.02 | +0.5% | $3.78 | $3.85 | $3.75 | 103,300 | |
| $3.78 | +0.05 | +1.3% | $3.71 | $3.83 | $3.71 | 101,800 | |
| $3.73 | -0.02 | -0.5% | $3.72 | $3.73 | $3.66 | 81,700 | |
| $3.75 | -0.04 | -1.1% | $3.78 | $3.78 | $3.65 | 184,400 | |
| $3.79 | -0.09 | -2.3% | $3.88 | $3.88 | $3.79 | 73,300 | |
| $3.88 | +0.10 | +2.6% | $3.80 | $3.88 | $3.79 | 65,000 | |
| $3.78 | -0.11 | -2.8% | $3.91 | $3.94 | $3.77 | 92,800 | |
| $3.89 | -0.17 | -4.2% | $4.02 | $4.03 | $3.86 | 191,800 | |
| $4.06 | +0.06 | +1.5% | $4.00 | $4.08 | $3.99 | 85,200 | |
| $4.00 | -0.02 | -0.5% | $4.05 | $4.05 | $4.00 | 45,200 | |
| $4.02 | +0.06 | +1.5% | $3.99 | $4.17 | $3.99 | 205,800 | |
| $3.96 | +0.02 | +0.5% | $3.95 | $3.99 | $3.93 | 75,400 | |
| $3.94 | -0.01 | -0.3% | $3.94 | $4.01 | $3.89 | 62,700 | |
| $3.95 | -0.10 | -2.5% | $4.05 | $4.05 | $3.94 | 75,100 | |
| $4.05 | +0.13 | +3.3% | $3.95 | $4.09 | $3.95 | 158,400 | |
| $3.92 | +0.12 | +3.2% | $3.80 | $3.94 | $3.78 | 648,900 | |
| $3.80 | 0.00 | 0.0% | $3.80 | $3.86 | $3.76 | 119,400 | |
| $3.80 | -0.03 | -0.8% | $3.78 | $3.94 | $3.78 | 122,100 | |
| $3.83 | -0.04 | -1.0% | $3.88 | $3.89 | $3.75 | 224,600 | |
| $3.87 | -0.11 | -2.8% | $3.95 | $3.95 | $3.85 | 122,000 | |
| $3.98 | -0.02 | -0.5% | $4.00 | $4.06 | $3.86 | 197,100 | |
| $4.00 | +0.25 | +6.7% | $3.95 | $4.06 | $3.69 | 395,800 | |
| $3.75 | 0.00 | 0.0% | $3.79 | $3.81 | $3.72 | 107,900 | |
| $3.75 | -0.07 | -1.8% | $3.78 | $3.81 | $3.75 | 39,300 | |
| $3.82 | +0.02 | +0.5% | $3.80 | $3.84 | $3.74 | 67,500 | |
| $3.80 | +0.02 | +0.5% | $3.85 | $3.86 | $3.72 | 135,300 | |
| $3.78 | -0.16 | -4.1% | $4.01 | $4.01 | $3.76 | 210,500 | |
| $3.94 | +0.02 | +0.5% | $3.94 | $4.06 | $3.94 | 82,300 | |
| $3.92 | +0.09 | +2.3% | $3.92 | $3.93 | $3.80 | 76,000 | |
| $3.83 | -0.07 | -1.8% | $3.90 | $3.90 | $3.77 | 106,500 |
- Ticker
- TSX:CMG
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 20, 2026
CMG Announces Date for Second Quarter 2027 Results and Conference Call
Latest deck · August 2026
Q1 2027 Earnings Presentation
Earnings · 22 slides
Latest news
CMG Announces Date for Second Quarter 2027 Results and Conference Call
Oct 20, 2026
Closed $4.23 (+2.7%) on Oct 20, 2026
Computer Modelling Group Ltd. Announces Completion of Substantial Issuer Bid
Sep 25, 2026
Closed $4.06 (+1.5%) on Sep 25, 2026
Computer Modelling Group Ltd. Announces Preliminary Results of Substantial Issuer Bid
Sep 22, 2026
Closed $4.19 (+8.0%) on Sep 23, 2026
Computer Modelling Group and Petrobras Renew Multi-Year Simulation Software Agreement
Sep 17, 2026
Closed $3.83 (-1.3%) on Sep 17, 2026
Computer Modelling Group Ltd. Announces Exemptive Relief Obtained in Connection with Its Substantial Issuer Bid
Sep 16, 2026
Closed $3.83 (-1.3%) on Sep 17, 2026
Computer Modelling Group Announces Annual General Meeting Voting Results
Sep 11, 2026
Closed $3.87 (+1.8%) on Sep 14, 2026
Computer Modelling Group Ltd. Announces Commencement of Previously Announced Substantial Issuer Bid
Aug 14, 2026
Closed $3.87 (-2.8%) on Aug 14, 2026
Computer Modelling Group Ltd. Announces Substantial Issuer Bid
Aug 11, 2026
Closed $4.00 (+6.7%) on Aug 12, 2026
CMG Announces Date for First Quarter 2027 Results and Conference Call
Jul 20, 2026
Closed $3.83 (+1.9%) on Jul 20, 2026
Computer Modelling Group Announces Fourth Quarter Results and Quarterly Dividend
May 21, 2026
Closed $4.08 (+7.9%) on May 21, 2026
Decks
Q1 2027 Earnings Presentation
Earnings · 22 slides · August 2026
Q4 2026 Earnings Presentation
Earnings · 22 slides · May 1, 2026
Q3 2026 Earnings Presentation
Earnings · 22 slides · March 2026
Q2 2026 Earnings Presentation
Earnings · 35 slides · November 2025
Computer Modelling Group Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 16 in the last 12 months · 51 in all · newest Oct 20, 2026 · oldest 2006
- Decks
- 13 decks · latest August 2026
Where Computer Modelling Group Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:CMG · Home listing · This page | TSX | Canada | CAD |
| OTC:CMDXF | OTC | United States | USD |
| Cboe Canada:CMG | Cboe Canada | Canada | CAD |
| Dusseldorf:5TJ | Dusseldorf | Germany | EUR |
| Frankfurt:5TJ | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Computer Modelling Group Ltd.