Computer Modelling Group Ltd. (CMG.TO) TSX
Currency In CAD
AD
- 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 $554.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $947.37, while $1000 invested 1 year ago would be worth $741.94. This corresponds to total returns of -44.5%, -5.26%, -25.81%, respectively, with annualized returns of -5.72%, -1.07%, -25.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
CMG.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.24 | 4.18 | 4.18 | 4.24 | 4.14 | 76,233 |
| October 20, 2026 | 4.14 | 4.23 | 4.23 | 4.26 | 4.13 | 74,017 |
| October 19, 2026 | 4.17 | 4.12 | 4.12 | 4.17 | 4.09 | 47,379 |
| October 16, 2026 | 4.3 | 4.14 | 4.14 | 4.3 | 4.11 | 143,816 |
| October 15, 2026 | 4.12 | 4.28 | 4.28 | 4.38 | 4.11 | 190,154 |
| October 14, 2026 | 4.22 | 4.18 | 4.18 | 4.26 | 4.15 | 87,829 |
| October 13, 2026 | 4.29 | 4.23 | 4.23 | 4.39 | 4.21 | 66,180 |
| October 09, 2026 | 4.4 | 4.28 | 4.28 | 4.43 | 4.23 | 132,404 |
| October 08, 2026 | 4.3 | 4.38 | 4.38 | 4.4 | 4.28 | 131,047 |
| October 07, 2026 | 4.3 | 4.31 | 4.31 | 4.41 | 4.26 | 110,371 |
| October 06, 2026 | 4.29 | 4.42 | 4.42 | 4.44 | 4.29 | 231,492 |
| October 05, 2026 | 4.25 | 4.29 | 4.29 | 4.37 | 4.25 | 134,856 |
| October 02, 2026 | 4.28 | 4.22 | 4.22 | 4.29 | 4.18 | 102,674 |
| October 01, 2026 | 4.03 | 4.24 | 4.24 | 4.26 | 4.03 | 139,467 |
| September 30, 2026 | 4 | 4.11 | 4.11 | 4.17 | 4 | 253,302 |
| September 29, 2026 | 3.97 | 4.04 | 4.04 | 4.05 | 3.97 | 284,162 |
| September 28, 2026 | 4.11 | 3.97 | 3.97 | 4.11 | 3.97 | 86,139 |
| September 25, 2026 | 4.08 | 4.06 | 4.06 | 4.08 | 3.99 | 64,744 |
| September 24, 2026 | 4.17 | 4 | 4 | 4.19 | 3.99 | 181,560 |
| September 23, 2026 | 3.88 | 4.19 | 4.19 | 4.27 | 3.86 | 276,093 |
| September 22, 2026 | 3.92 | 3.88 | 3.88 | 3.95 | 3.77 | 247,739 |
| September 21, 2026 | 4 | 3.89 | 3.89 | 4 | 3.86 | 166,241 |
| September 18, 2026 | 3.94 | 4 | 4 | 4.08 | 3.89 | 382,259 |
| September 17, 2026 | 3.85 | 3.83 | 3.83 | 3.92 | 3.8 | 102,229 |
| September 16, 2026 | 3.88 | 3.88 | 3.88 | 3.92 | 3.85 | 135,845 |
| September 15, 2026 | 3.85 | 3.87 | 3.87 | 3.9 | 3.79 | 84,631 |
| September 11, 2026 | 3.78 | 3.8 | 3.8 | 3.85 | 3.75 | 103,028 |
| September 10, 2026 | 3.71 | 3.78 | 3.78 | 3.83 | 3.71 | 101,756 |
| September 09, 2026 | 3.72 | 3.73 | 3.73 | 3.73 | 3.66 | 81,654 |
| September 08, 2026 | 3.78 | 3.75 | 3.75 | 3.78 | 3.65 | 184,371 |
| September 04, 2026 | 3.88 | 3.79 | 3.79 | 3.88 | 3.79 | 73,255 |
| September 03, 2026 | 3.8 | 3.88 | 3.88 | 3.88 | 3.79 | 0 |
| September 02, 2026 | 3.91 | 3.78 | 3.78 | 3.94 | 3.77 | 92,779 |
| September 01, 2026 | 4.02 | 3.89 | 3.89 | 4.03 | 3.86 | 191,817 |
| August 31, 2026 | 4 | 4.06 | 4.06 | 4.08 | 3.99 | 85,197 |
| August 28, 2026 | 4.05 | 4 | 4 | 4.05 | 4 | 45,228 |
| August 27, 2026 | 3.99 | 4.02 | 4.02 | 4.17 | 3.99 | 205,816 |
| August 26, 2026 | 3.95 | 3.96 | 3.96 | 3.99 | 3.93 | 75,408 |
| August 25, 2026 | 3.94 | 3.94 | 3.94 | 4.01 | 3.89 | 62,676 |
| August 24, 2026 | 4.05 | 3.95 | 3.95 | 4.05 | 3.94 | 75,091 |
| August 21, 2026 | 3.95 | 4.05 | 4.05 | 4.09 | 3.95 | 158,352 |
| August 20, 2026 | 3.8 | 3.92 | 3.92 | 3.94 | 3.78 | 648,910 |
| August 19, 2026 | 3.8 | 3.8 | 3.8 | 3.86 | 3.76 | 0 |
| August 18, 2026 | 3.78 | 3.8 | 3.8 | 3.94 | 3.78 | 122,060 |
| August 17, 2026 | 3.88 | 3.83 | 3.83 | 3.89 | 3.75 | 224,568 |
| August 14, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.85 | 122,043 |
| August 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.86 | 196,988 |
| August 12, 2026 | 3.95 | 4 | 4 | 4.06 | 3.69 | 0 |
| August 11, 2026 | 3.79 | 3.75 | 3.75 | 3.79 | 3.72 | 0 |
| August 10, 2026 | 3.78 | 3.75 | 3.75 | 3.81 | 3.75 | 39,218 |
| August 07, 2026 | 3.8 | 3.82 | 3.82 | 3.84 | 3.74 | 0 |
| August 06, 2026 | 3.85 | 3.8 | 3.8 | 3.86 | 3.72 | 135,275 |
| August 05, 2026 | 4.01 | 3.78 | 3.78 | 4.01 | 3.76 | 210,495 |
| August 04, 2026 | 3.94 | 3.94 | 3.94 | 4.06 | 3.94 | 82,281 |
| July 31, 2026 | 3.92 | 3.92 | 3.92 | 3.93 | 3.8 | 75,997 |
| July 30, 2026 | 3.9 | 3.83 | 3.83 | 3.9 | 3.77 | 106,519 |
| July 29, 2026 | 3.97 | 3.9 | 3.9 | 3.97 | 3.86 | 91,640 |
| July 28, 2026 | 3.8 | 3.9 | 3.9 | 3.92 | 3.79 | 108,779 |
| July 27, 2026 | 3.7 | 3.8 | 3.8 | 3.81 | 3.68 | 58,508 |
| July 24, 2026 | 3.57 | 3.65 | 3.65 | 3.69 | 3.57 | 51,348 |
AD
