Computer Modelling Group Ltd. (CMG.TO) TSX
3.90
-0.05(-1.27%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
CMG.TO Historical Return
If you invested $1000 in Computer Modelling Group Ltd. (CMG.TO) 10 years ago, it would be worth $557.12 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $821.21, while $1000 invested 1 year ago would be worth $595.78. This corresponds to total returns of -44.29%, -17.88%, -40.42%, respectively, with annualized returns of -5.68%, -3.86%, -40.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CMG.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.86 | 3.95 | 3.95 | 4.06 | 3.81 | 213,492 |
| May 29, 2026 | 3.75 | 3.88 | 3.88 | 3.91 | 3.72 | 187,566 |
| May 28, 2026 | 3.76 | 3.78 | 3.78 | 3.81 | 3.73 | 247,112 |
| May 27, 2026 | 3.86 | 3.77 | 3.77 | 3.91 | 3.75 | 253,094 |
| May 26, 2026 | 3.95 | 3.87 | 3.87 | 4.05 | 3.85 | 306,488 |
| May 25, 2026 | 3.99 | 3.97 | 3.97 | 4.08 | 3.95 | 57,811 |
| May 22, 2026 | 4.06 | 3.94 | 3.94 | 4.09 | 3.85 | 158,920 |
| May 21, 2026 | 3.78 | 4.08 | 4.08 | 4.11 | 3.72 | 197,768 |
| May 20, 2026 | 3.83 | 3.78 | 3.78 | 3.83 | 3.7 | 136,543 |
| May 19, 2026 | 3.69 | 3.85 | 3.85 | 3.91 | 3.58 | 351,715 |
| May 15, 2026 | 3.74 | 3.71 | 3.71 | 3.76 | 3.71 | 183,519 |
| May 14, 2026 | 3.74 | 3.74 | 3.74 | 3.81 | 3.71 | 115,604 |
| May 13, 2026 | 3.74 | 3.71 | 3.71 | 3.77 | 3.68 | 126,125 |
| May 12, 2026 | 3.8 | 3.73 | 3.73 | 3.82 | 3.71 | 117,871 |
| May 11, 2026 | 3.95 | 3.81 | 3.81 | 3.98 | 3.78 | 180,661 |
| May 08, 2026 | 4.18 | 3.97 | 3.97 | 4.18 | 3.92 | 321,980 |
| May 07, 2026 | 3.99 | 4.17 | 4.17 | 4.17 | 3.99 | 91,289 |
| May 06, 2026 | 4 | 4.01 | 4.01 | 4.04 | 3.95 | 439,341 |
| May 05, 2026 | 3.98 | 3.99 | 3.99 | 4.06 | 3.95 | 214,855 |
| May 04, 2026 | 3.99 | 3.98 | 3.98 | 4.07 | 3.96 | 125,962 |
| May 01, 2026 | 4.03 | 4 | 4 | 4.05 | 3.98 | 131,834 |
| April 30, 2026 | 3.9 | 4.06 | 4.06 | 4.11 | 3.84 | 118,871 |
| April 29, 2026 | 3.94 | 3.89 | 3.89 | 3.95 | 3.84 | 195,027 |
| April 28, 2026 | 3.98 | 3.95 | 3.95 | 4.01 | 3.95 | 87,447 |
| April 27, 2026 | 4.04 | 3.95 | 3.95 | 4.04 | 3.93 | 88,637 |
| April 24, 2026 | 3.84 | 4.04 | 4.04 | 4.05 | 3.84 | 74,799 |
| April 23, 2026 | 4.03 | 3.89 | 3.89 | 4.04 | 3.81 | 159,582 |
| April 22, 2026 | 4.06 | 4.03 | 4.03 | 4.09 | 3.95 | 107,145 |
| April 21, 2026 | 4.09 | 4.04 | 4.04 | 4.14 | 4.02 | 80,837 |
| April 20, 2026 | 4.1 | 4.07 | 4.07 | 4.11 | 4.04 | 106,548 |
| April 17, 2026 | 4.05 | 4.07 | 4.07 | 4.16 | 4.02 | 71,476 |
| April 16, 2026 | 4.2 | 4.08 | 4.08 | 4.22 | 4.07 | 90,786 |
| April 15, 2026 | 4.13 | 4.17 | 4.17 | 4.35 | 4.13 | 240,294 |
| April 14, 2026 | 4.11 | 4.13 | 4.13 | 4.28 | 4.11 | 57,673 |
| April 13, 2026 | 4.01 | 4.16 | 4.16 | 4.23 | 4.01 | 113,206 |
| April 10, 2026 | 4.13 | 4.02 | 4.02 | 4.2 | 4.02 | 64,630 |
| April 09, 2026 | 4.27 | 4.13 | 4.13 | 4.34 | 4.07 | 131,893 |
| April 08, 2026 | 4.49 | 4.28 | 4.28 | 4.53 | 4.24 | 201,611 |
| April 07, 2026 | 4.4 | 4.37 | 4.37 | 4.42 | 4.31 | 119,800 |
| April 06, 2026 | 4.42 | 4.41 | 4.41 | 4.46 | 4.35 | 127,747 |
| April 02, 2026 | 4.15 | 4.38 | 4.38 | 4.42 | 4.12 | 261,199 |
| April 01, 2026 | 4.33 | 4.2 | 4.2 | 4.33 | 4.17 | 176,535 |
| March 31, 2026 | 4.19 | 4.28 | 4.28 | 4.32 | 4.15 | 266,460 |
| March 30, 2026 | 4.15 | 4.15 | 4.15 | 4.19 | 4.01 | 283,155 |
| March 27, 2026 | 3.82 | 3.99 | 3.99 | 4.09 | 3.82 | 215,970 |
| March 26, 2026 | 3.68 | 3.8 | 3.8 | 3.84 | 3.67 | 143,335 |
| March 25, 2026 | 3.69 | 3.67 | 3.67 | 3.74 | 3.6 | 371,601 |
| March 24, 2026 | 3.61 | 3.65 | 3.65 | 3.71 | 3.55 | 217,281 |
| March 23, 2026 | 3.7 | 3.66 | 3.66 | 3.76 | 3.65 | 192,381 |
| March 20, 2026 | 3.78 | 3.67 | 3.67 | 3.78 | 3.61 | 274,188 |
| March 19, 2026 | 3.85 | 3.77 | 3.77 | 3.85 | 3.72 | 198,499 |
| March 18, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.86 | 182,444 |
| March 17, 2026 | 3.95 | 3.94 | 3.94 | 4.06 | 3.92 | 227,653 |
| March 16, 2026 | 3.98 | 3.94 | 3.94 | 4.02 | 3.94 | 203,123 |
| March 13, 2026 | 4 | 3.94 | 3.94 | 4.08 | 3.9 | 282,077 |
| March 12, 2026 | 3.96 | 3.92 | 3.92 | 4.01 | 3.85 | 296,823 |
| March 11, 2026 | 4.05 | 3.98 | 3.98 | 4.05 | 3.94 | 151,697 |
| March 10, 2026 | 4.09 | 4.06 | 4.06 | 4.14 | 4.01 | 177,954 |
| March 09, 2026 | 4 | 4.11 | 4.11 | 4.11 | 3.91 | 280,638 |
| March 06, 2026 | 4.09 | 4.02 | 4.02 | 4.13 | 4 | 223,100 |
