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 $560.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $935.96, while $1000 invested 1 year ago would be worth $625. This corresponds to total returns of -43.95%, -6.4%, -37.5%, respectively, with annualized returns of -5.62%, -1.31%, -37.5%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2026 | 3.7 | 3.58 | 3.58 | 3.79 | 3.57 | 95,758 |
| July 22, 2026 | 3.81 | 3.67 | 3.67 | 3.9 | 3.66 | 161,931 |
| July 21, 2026 | 3.9 | 3.85 | 3.85 | 3.94 | 3.79 | 190,712 |
| July 20, 2026 | 3.8 | 3.83 | 3.83 | 3.87 | 3.73 | 68,130 |
| July 17, 2026 | 3.73 | 3.76 | 3.76 | 3.89 | 3.71 | 119,889 |
| July 16, 2026 | 3.75 | 3.81 | 3.81 | 3.83 | 3.71 | 120,264 |
| July 15, 2026 | 3.74 | 3.76 | 3.76 | 3.81 | 3.71 | 122,990 |
| July 14, 2026 | 3.89 | 3.75 | 3.75 | 3.89 | 3.71 | 127,280 |
| July 13, 2026 | 3.93 | 3.9 | 3.9 | 4.01 | 3.9 | 152,755 |
| July 10, 2026 | 3.9 | 3.93 | 3.93 | 3.98 | 3.86 | 103,033 |
| July 09, 2026 | 3.78 | 3.89 | 3.89 | 3.91 | 3.75 | 115,085 |
| July 08, 2026 | 3.7 | 3.78 | 3.78 | 3.8 | 3.64 | 173,393 |
| July 07, 2026 | 3.7 | 3.7 | 3.7 | 3.78 | 3.65 | 103,391 |
| July 06, 2026 | 3.7 | 3.7 | 3.7 | 3.79 | 3.65 | 155,874 |
| July 03, 2026 | 3.68 | 3.69 | 3.69 | 3.71 | 3.62 | 70,366 |
| July 02, 2026 | 3.56 | 3.65 | 3.65 | 3.73 | 3.56 | 134,697 |
| June 30, 2026 | 3.48 | 3.58 | 3.58 | 3.64 | 3.45 | 154,679 |
| June 29, 2026 | 3.6 | 3.49 | 3.49 | 3.63 | 3.41 | 128,835 |
| June 26, 2026 | 3.43 | 3.5 | 3.5 | 3.51 | 3.4 | 102,564 |
| June 25, 2026 | 3.61 | 3.44 | 3.44 | 3.61 | 3.4 | 228,169 |
| June 24, 2026 | 3.62 | 3.57 | 3.57 | 3.71 | 3.54 | 110,565 |
| June 23, 2026 | 3.73 | 3.61 | 3.61 | 3.73 | 3.58 | 185,711 |
| June 22, 2026 | 3.93 | 3.71 | 3.71 | 3.93 | 3.7 | 111,449 |
| June 19, 2026 | 3.87 | 3.81 | 3.81 | 3.9 | 3.81 | 52,788 |
| June 18, 2026 | 3.94 | 3.79 | 3.79 | 3.94 | 3.79 | 95,851 |
| June 17, 2026 | 3.93 | 3.82 | 3.82 | 3.95 | 3.82 | 82,493 |
AD
