Dark

CMG
COMPUTER MODELLING GROUP LTD
stock TSE

Inactive

Aug 2, 2024

13.77CAD-5.491%(-0.80)142,794

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	14.6000	14.6500	13.5300	13.7700	-5.491%	142,794	0.000%
2024-08-01	14.1100	14.6300	13.9300	14.5700	+5.123%	135,787	-5.491%
2024-07-31	13.6500	13.9400	13.4600	13.8600	+1.613%	92,375	-0.649%
2024-07-30	13.8800	13.9100	13.6300	13.6400	-1.729%	54,015	+0.953%
2024-07-29	14.1900	14.2100	13.8400	13.8800	-2.047%	55,636	-0.793%
2024-07-26	14.0000	14.1700	13.8500	14.1700	+1.214%	44,152	-2.823%
2024-07-25	14.0800	14.0800	13.7800	14.0000	-0.568%	59,646	-1.643%
2024-07-24	14.4500	14.7300	13.9700	14.0800	-2.358%	149,693	-2.202%
2024-07-23	14.2800	14.4800	14.0900	14.4200	+0.628%	86,849	-4.508%
2024-07-22	14.0700	14.3300	14.0700	14.3300	+2.066%	48,675	-3.908%
2024-07-19	14.1800	14.2000	13.9800	14.0400	+0.143%	33,798	-1.923%
2024-07-18	14.2100	14.3000	13.9300	14.0200	-0.071%	137,655	-1.783%
2024-07-17	13.6900	14.0900	13.6300	14.0300	+1.008%	124,025	-1.853%
2024-07-16	13.6500	14.0500	13.6500	13.8900	+1.092%	59,709	-0.864%
2024-07-15	14.3000	14.3000	13.7400	13.7400	-2.898%	61,115	+0.218%
2024-07-12	14.0100	14.4200	14.0100	14.1500	+0.071%	193,485	-2.686%
2024-07-11	14.1800	14.5300	14.1100	14.1400	-0.212%	170,303	-2.617%
2024-07-10	14.0300	14.1700	13.9900	14.1700	+0.141%	73,875	-2.823%
2024-07-09	13.9500	14.1900	13.7800	14.1500	+1.434%	83,042	-2.686%
2024-07-08	13.5100	13.9600	13.5100	13.9500	+2.348%	126,853	-1.290%
2024-07-05	13.8600	13.9000	13.5300	13.6300	-2.851%	86,645	+1.027%
2024-07-04	13.8000	14.1100	13.5900	14.0300	+2.036%	62,687	-1.853%
2024-07-03	13.4800	13.8300	13.4700	13.7500	+2.612%	134,384	+0.145%
2024-07-02	13.1800	13.4200	13.1000	13.4000	+1.592%	65,353	+2.761%
2024-06-28	12.9600	13.2000	12.9200	13.1900	+0.995%	34,070	+4.397%
2024-06-27	12.6900	13.0900	12.6900	13.0600	+3.487%	76,169	+5.436%
2024-06-26	12.8700	12.8700	12.5900	12.6200	-1.866%	66,381	+9.113%
2024-06-25	12.6500	12.9400	12.5200	12.8600	+2.470%	180,574	+7.076%
2024-06-24	12.5800	12.9500	12.5100	12.5500	-1.025%	110,809	+9.721%
2024-06-21	12.6400	12.7600	12.4500	12.6800	-0.471%	246,787	+8.596%
2024-06-20	12.7300	12.9100	12.6000	12.7400	+1.352%	117,258	+8.085%
2024-06-19	12.6000	12.6400	12.4600	12.5700	-0.079%	33,539	+9.547%
2024-06-18	12.8400	12.9400	12.5800	12.5800	-1.872%	65,218	+9.459%
2024-06-17	13.0000	13.1100	12.8000	12.8200	-1.080%	113,052	+7.410%
2024-06-14	12.9000	13.0500	12.7800	12.9600	+0.465%	90,717	+6.250%
2024-06-13	12.7700	12.9800	12.6500	12.9000	+0.781%	64,627	+6.744%
2024-06-12	12.9600	13.0200	12.7000	12.8000	-0.156%	40,306	+7.578%
2024-06-11	12.7900	13.0300	12.7800	12.8200	-0.851%	50,057	+7.410%
2024-06-10	13.0100	13.0700	12.7100	12.9300	+0.077%	38,136	+6.497%
2024-06-07	12.6500	13.0000	12.5800	12.9200	+0.701%	153,966	+6.579%
2024-06-06	13.5000	13.7500	12.7700	12.8300	-4.325%	166,390	+7.327%
2024-06-05	13.2100	13.5000	13.1200	13.4100	+1.977%	85,552	+2.685%
2024-06-04	12.9500	13.2800	12.7300	13.1500	+1.701%	167,987	+4.715%
2024-06-03	13.5000	13.5000	12.8100	12.9300	-4.222%	163,670	+6.497%
2024-05-31	12.7800	13.5000	12.5600	13.5000	+5.882%	1,089,405	+2.000%
2024-05-30	12.9000	12.9900	12.7200	12.7500	-0.546%	113,391	+8.000%
2024-05-29	12.8900	12.9600	12.7100	12.8200	+0.078%	158,104	+7.410%
2024-05-28	12.6400	13.0300	12.6200	12.8100	+1.425%	273,748	+7.494%
2024-05-27	12.4000	12.7500	12.0800	12.6300	+1.773%	294,553	+9.026%
2024-05-24	11.2900	12.5200	11.2900	12.4100	+9.726%	315,942	+10.959%
2024-05-23	10.0600	11.5700	9.5900	11.3100	+6.098%	256,584	+21.751%
2024-05-22	10.6600	10.9000	10.5400	10.6600	0.000%	133,452	+29.174%
2024-05-21	10.8600	11.1000	10.5900	10.6600	-2.914%	143,397	+29.174%
2024-05-17	10.8800	11.0300	10.8800	10.9800	+0.457%	44,257	+25.410%
2024-05-16	10.8700	11.0500	10.8700	10.9300	+1.297%	30,683	+25.984%
2024-05-15	10.7600	10.9400	10.6600	10.7900	-0.461%	53,804	+27.618%
2024-05-14	11.0800	11.1100	10.8300	10.8400	-1.989%	52,642	+27.030%
2024-05-13	11.1000	11.1000	10.9700	11.0600	-0.360%	33,748	+24.503%
2024-05-10	11.1100	11.2300	11.0000	11.1000	-0.893%	70,709	+24.054%
2024-05-09	11.3600	11.4500	11.1200	11.2000	-1.754%	92,822	+22.946%
2024-05-08	11.0200	11.4000	10.9800	11.4000	+3.448%	192,883	+20.789%
2024-05-07	11.1700	11.2100	11.0100	11.0200	-1.519%	78,231	+24.955%
2024-05-06	11.0000	11.2400	10.9800	11.1900	+1.359%	75,644	+23.056%
2024-05-02	10.8600	11.0700	10.7700	11.0400	+1.006%	98,280	+24.728%
2024-05-01	10.9500	11.0600	10.7900	10.9300	-0.455%	74,616	+25.984%
2024-04-30	10.9000	11.3300	10.9000	10.9800	+0.091%	315,395	+25.410%
2024-04-29	10.5600	10.9700	10.5600	10.9700	+3.491%	216,402	+25.524%
2024-04-26	10.3500	10.6500	10.2900	10.6000	0.000%	762,848	+29.906%
2024-04-24	10.4700	10.6800	10.4000	10.6000	+1.727%	174,683	+29.906%
2024-04-23	10.4000	10.4600	10.1800	10.4200	+0.289%	91,188	+32.150%
2024-04-22	10.5300	10.5300	10.2300	10.3900	-0.764%	82,882	+32.531%
2024-04-19	10.4600	10.5400	10.2500	10.4700	-0.095%	173,691	+31.519%
2024-04-18	10.3900	10.5300	10.3800	10.4800	+1.649%	79,323	+31.393%
2024-04-16	9.9300	10.3100	9.9300	10.3100	+2.587%	96,662	+33.560%
2024-04-15	9.9000	10.1400	9.9000	10.0500	+1.005%	73,879	+37.015%
2024-04-12	9.8300	9.9900	9.8300	9.9500	+1.221%	44,433	+38.392%
2024-04-11	9.7800	9.9100	9.7500	9.8300	+0.717%	27,318	+40.081%
2024-04-10	9.6800	9.8800	9.6600	9.7600	+0.308%	22,334	+41.086%
2024-04-09	10.1300	10.1300	9.7000	9.7300	-3.663%	59,886	+41.521%
2024-04-08	10.0600	10.1000	10.0000	10.1000	+0.099%	47,853	+36.337%
2024-04-05	9.9500	10.1400	9.7500	10.0900	+1.407%	76,246	+36.472%
2024-04-04	10.3500	10.3600	9.9500	9.9500	-3.585%	54,608	+38.392%
2024-04-03	10.2600	10.4050	10.2100	10.3200	-0.193%	118,637	+33.430%
2024-04-02	10.2000	10.4500	10.1900	10.3400	+1.972%	95,348	+33.172%
2024-04-01	10.1100	10.2500	10.1000	10.1400	-0.295%	38,295	+35.799%
2024-03-28	10.2400	10.3600	10.1600	10.1700	-0.587%	50,963	+35.398%
2024-03-27	10.1900	10.2800	10.1500	10.2300	+0.294%	66,856	+34.604%
2024-03-26	10.1500	10.3500	10.0200	10.2000	+0.791%	140,295	+35.000%
2024-03-25	10.1200	10.2000	10.0100	10.1200	-1.556%	48,719	+36.067%
2024-03-22	10.4200	10.5200	10.2800	10.2800	-1.344%	215,234	+33.949%
2024-03-21	10.3500	10.4900	10.3000	10.4200	+0.676%	115,469	+32.150%
2024-03-20	10.3300	10.4300	10.2400	10.3500	0.000%	53,702	+33.043%
2024-03-19	10.1500	10.4000	10.1000	10.3500	+3.190%	90,783	+33.043%
2024-03-15	9.9900	10.0700	9.8800	10.0300	+0.300%	97,680	+37.288%
2024-03-14	9.7500	10.0100	9.7000	10.0000	+2.564%	88,233	+37.700%
2024-03-13	10.0200	10.0200	9.5900	9.7500	-2.402%	123,409	+41.231%
2024-03-12	10.3000	10.3000	9.8700	9.9900	-3.010%	127,757	+37.838%
2024-03-11	10.1800	10.3000	10.0800	10.3000	+1.779%	97,093	+33.689%
2024-03-07	10.1700	10.2400	10.0600	10.1200	-0.197%	37,361	+36.067%
2024-03-06	10.2000	10.2900	10.0200	10.1400	-0.588%	80,639	+35.799%
2024-03-05	10.3500	10.4700	10.2000	10.2000	-1.354%	66,825	+35.000%
2024-03-04	10.1400	10.4200	10.1000	10.3400	+2.579%	128,291	+33.172%
2024-03-01	10.0600	10.2100	10.0000	10.0800	-0.198%	79,564	+36.607%
2024-02-29	10.0000	10.1400	10.0000	10.1000	+0.798%	166,519	+36.337%
2024-02-28	10.0100	10.2400	10.0000	10.0200	-0.100%	78,369	+37.425%
2024-02-27	10.2000	10.2000	10.0000	10.0300	+0.300%	61,246	+37.288%
2024-02-26	10.2400	10.2400	10.0000	10.0000	-1.961%	71,186	+37.700%
2024-02-23	9.9900	10.3000	9.9500	10.2000	+2.204%	200,418	+35.000%
2024-02-22	9.3100	10.0700	9.3100	9.9800	+8.126%	157,449	+37.976%
2024-02-21	9.8200	9.8200	9.1300	9.2300	-5.816%	120,982	+49.187%
2024-02-20	9.4400	9.8600	9.4400	9.8000	+3.158%	113,801	+40.510%
2024-02-16	9.5700	9.6300	9.3750	9.5000	-0.628%	70,835	+44.947%
2024-02-15	9.4900	9.6600	9.3000	9.5600	+3.800%	85,960	+44.038%
2024-02-14	8.8900	9.3000	8.8800	9.2100	+3.600%	178,888	+49.511%
2024-02-13	9.1000	9.1100	8.6700	8.8900	-1.550%	112,633	+54.893%
2024-02-12	8.8300	9.1500	8.7100	9.0300	+2.614%	125,169	+52.492%
2024-02-09	9.1800	9.2900	8.6700	8.8000	+0.802%	189,090	+56.477%
2024-02-08	8.4900	9.4350	8.4300	8.7300	-8.586%	296,425	+57.732%
2024-02-07	9.9400	10.0500	9.5100	9.5500	-5.352%	71,549	+44.188%
2024-02-06	9.9800	10.0900	9.8200	10.0900	-0.981%	49,243	+36.472%
2024-02-05	10.3700	10.3700	10.0600	10.1900	-1.736%	69,972	+35.132%
2024-02-02	9.9800	10.4000	9.9800	10.3700	+1.766%	69,291	+32.787%
2024-02-01	10.4300	10.4550	10.1100	10.1900	-1.164%	52,519	+35.132%
2024-01-31	9.9200	10.3800	9.9200	10.3100	+1.178%	60,071	+33.560%
2024-01-30	10.0100	10.2500	10.0000	10.1900	+0.592%	26,758	+35.132%
2024-01-29	10.2500	10.2500	10.0000	10.1300	-1.363%	41,099	+35.933%
2024-01-26	9.8700	10.2750	9.8700	10.2700	+4.053%	51,245	+34.080%
2024-01-25	10.0300	10.0300	9.6800	9.8700	+3.351%	69,074	+39.514%
2024-01-24	9.8000	9.8900	9.5500	9.5500	-2.650%	32,786	+44.188%
2024-01-23	9.5400	9.8800	9.5400	9.8100	+1.238%	31,343	+40.367%
2024-01-22	9.6900	9.8300	9.3000	9.6900	-2.121%	90,479	+42.105%
2024-01-19	10.1200	10.2400	9.9000	9.9000	-1.394%	32,557	+39.091%
2024-01-18	9.8600	10.1600	9.8600	10.0400	+1.722%	37,845	+37.151%
2024-01-17	9.9100	9.9500	9.7800	9.8700	-0.804%	41,615	+39.514%
2024-01-16	9.7100	9.9500	9.6600	9.9500	+2.472%	18,018	+38.392%
2024-01-15	9.8200	9.8900	9.5000	9.7100	-1.120%	22,020	+41.813%
2024-01-12	9.5500	9.8300	9.5000	9.8200	+2.079%	21,791	+40.224%
2024-01-11	9.6000	9.6200	9.3900	9.6200	+0.313%	50,341	+43.139%
2024-01-10	9.4000	9.6700	9.2900	9.5900	+1.054%	50,612	+43.587%
2024-01-09	9.5000	9.6300	9.4600	9.4900	-0.939%	50,166	+45.100%
2024-01-08	9.8000	9.8000	9.5800	9.5800	-2.045%	32,063	+43.737%
2024-01-05	9.8400	9.8700	9.6300	9.7800	+0.721%	27,158	+40.798%
2024-01-04	9.8600	9.8900	9.6350	9.7100	-1.919%	59,003	+41.813%
2024-01-03	10.4600	10.4600	9.7900	9.9000	-4.990%	71,907	+39.091%
2024-01-02	10.1500	10.4400	10.0000	10.4200	+2.863%	131,351	+32.150%
2023-12-29	9.8500	10.2000	9.7600	10.1300	+2.947%	47,804	+35.933%
2023-12-28	9.9700	9.9700	9.7700	9.8400	-0.506%	28,177	+39.939%
2023-12-27	9.7700	9.9100	9.5000	9.8900	+3.021%	47,389	+39.232%
2023-12-22	9.4900	9.6000	9.3300	9.6000	+0.840%	34,161	+43.438%
2023-12-21	10.2400	10.2400	9.3600	9.5200	-0.833%	58,896	+44.643%
2023-12-20	9.4000	9.8900	9.3500	9.6000	+1.480%	79,931	+43.438%
2023-12-19	9.6400	9.6400	9.3900	9.4600	-0.526%	35,432	+45.560%
2023-12-18	9.3200	9.6000	9.3200	9.5100	+0.955%	33,871	+44.795%
2023-12-15	9.6000	9.6000	9.3100	9.4200	-1.567%	88,881	+46.178%
2023-12-14	10.2400	10.2400	9.5500	9.5700	-5.060%	69,526	+43.887%
2023-12-13	9.8600	10.1700	9.8200	10.0800	+2.231%	48,389	+36.607%
2023-12-12	9.9400	10.2900	9.8100	9.8600	-6.185%	104,075	+39.655%
2023-12-08	10.5900	10.6100	10.4600	10.5100	-0.755%	58,686	+31.018%
2023-12-07	10.4300	10.6200	10.4200	10.5900	+1.534%	156,108	+30.028%
2023-12-06	10.3000	10.5900	10.2900	10.4300	+0.385%	152,977	+32.023%
2023-12-05	10.3000	10.3900	10.1800	10.3900	+1.366%	146,364	+32.531%
2023-12-04	10.1700	10.2700	10.1600	10.2500	+0.589%	52,910	+34.341%
2023-12-01	10.1000	10.3200	10.1000	10.1900	+1.091%	70,440	+35.132%
2023-11-30	10.0000	10.1800	9.9200	10.0800	+1.205%	1,539,961	+36.607%
2023-11-29	9.9400	10.0200	9.8000	9.9600	+0.912%	105,158	+38.253%
2023-11-28	10.0700	10.1300	9.7600	9.8700	-2.663%	141,855	+39.514%
2023-11-27	10.0200	10.2200	9.8100	10.1400	-0.491%	123,994	+35.799%
2023-11-24	10.0100	10.2100	10.0100	10.1900	-0.098%	70,147	+35.132%
2023-11-23	10.1000	10.4100	10.0400	10.2000	+2.000%	184,822	+35.000%
2023-11-22	9.5700	10.0800	9.5700	10.0000	+0.200%	55,839	+37.700%
2023-11-21	9.9000	10.1100	9.8000	9.9800	+1.320%	194,590	+37.976%
2023-11-20	9.8000	10.1000	9.2700	9.8500	-1.500%	170,811	+39.797%
2023-11-17	10.0000	10.1200	9.8900	10.0000	+0.503%	131,849	+37.700%
2023-11-16	10.2000	10.4400	9.8500	9.9500	-4.419%	199,780	+38.392%
2023-11-15	10.4900	10.7600	10.2600	10.4100	+1.561%	207,085	+32.277%
2023-11-14	10.1000	10.4600	10.0500	10.2500	+5.128%	161,528	+34.341%
2023-11-13	9.5400	9.7600	9.5400	9.7500	+0.723%	31,782	+41.231%
2023-11-10	9.6000	9.7400	9.5400	9.6800	+0.833%	90,303	+42.252%
2023-11-09	9.3700	9.7300	9.3700	9.6000	+3.004%	131,337	+43.438%
2023-11-08	9.9000	9.9000	9.2550	9.3200	-3.320%	92,476	+47.747%
2023-11-07	9.4600	9.7100	9.4300	9.6400	+0.942%	79,460	+42.842%
2023-11-06	9.7400	9.8500	9.5000	9.5500	-1.749%	56,823	+44.188%
2023-11-03	9.7000	9.9500	9.6900	9.7200	-0.816%	130,963	+41.667%
2023-11-02	9.3800	9.8300	9.3800	9.8000	+3.485%	96,157	+40.510%
2023-11-01	9.2800	9.6200	9.2600	9.4700	+3.384%	131,591	+45.407%
2023-10-31	9.4700	9.4700	9.1600	9.1600	-2.137%	69,223	+50.328%
2023-10-30	9.0000	9.4000	9.0000	9.3600	+3.425%	73,854	+47.115%
2023-10-27	9.2600	9.2600	9.0100	9.0500	-1.309%	31,990	+52.155%
2023-10-26	9.2300	9.2800	9.0100	9.1700	-0.434%	72,647	+50.164%
2023-10-25	9.3900	9.5200	9.1700	9.2100	-3.256%	70,312	+49.511%
2023-10-24	9.1000	9.5900	9.1000	9.5200	+4.272%	91,861	+44.643%
2023-10-23	9.1300	9.3400	9.1000	9.1300	-0.219%	57,196	+50.821%
2023-10-20	9.2600	9.4400	9.1500	9.1500	-3.887%	80,012	+50.492%
2023-10-19	9.5600	9.6000	9.1800	9.5200	+0.634%	56,188	+44.643%
2023-10-18	9.3400	9.6300	9.2500	9.4600	+2.270%	146,985	+45.560%
2023-10-17	9.8100	9.8600	9.0200	9.2500	-7.407%	174,470	+48.865%
2023-10-16	10.1000	10.1550	9.9000	9.9900	-0.991%	99,108	+37.838%
2023-10-13	10.2300	10.2700	9.9500	10.0900	-0.395%	106,182	+36.472%
2023-10-12	10.0000	10.2900	9.6800	10.1300	+2.117%	277,186	+35.933%
2023-10-11	9.4200	10.0100	9.3350	9.9200	+5.644%	381,228	+38.810%
2023-10-10	9.2000	9.4400	9.1300	9.3900	+2.735%	314,119	+46.645%
2023-10-06	9.1900	9.3000	9.0800	9.1400	-1.189%	195,565	+50.656%
2023-10-05	8.7000	9.2700	8.7000	9.2500	+5.956%	303,249	+48.865%
2023-10-04	8.5200	8.7400	8.4000	8.7300	+2.225%	312,862	+57.732%
2023-10-03	8.5000	8.5700	8.4000	8.5400	+0.235%	122,168	+61.241%
2023-10-02	8.5600	8.6000	8.4000	8.5200	+0.235%	116,973	+61.620%
2023-09-29	8.5300	8.6100	8.4000	8.5000	-1.048%	250,233	+62.000%
2023-09-28	8.6300	8.7200	8.5900	8.5900	-0.463%	42,914	+60.303%
2023-09-27	8.4400	8.7200	8.4000	8.6300	+1.291%	107,551	+59.560%
2023-09-26	8.3000	8.5600	8.1600	8.5200	+3.902%	92,222	+61.620%
2023-09-25	8.0600	8.3000	7.9800	8.2000	+1.235%	148,107	+67.927%
2023-09-22	8.3000	8.3000	8.0600	8.1000	-0.491%	47,961	+70.000%
2023-09-21	8.3100	8.3100	8.0700	8.1400	-2.632%	64,323	+69.165%
2023-09-20	8.2100	8.4700	8.2100	8.3600	-0.239%	47,019	+64.713%
2023-09-19	8.3000	8.4800	8.3000	8.3800	-0.828%	124,613	+64.320%
2023-09-18	8.7500	8.7500	8.4100	8.4500	-3.207%	38,350	+62.959%
2023-09-15	8.8500	8.8500	8.6800	8.7300	-0.795%	425,628	+57.732%
2023-09-14	8.7500	8.8500	8.7200	8.8000	+0.571%	68,385	+56.477%
2023-09-13	8.8400	8.9000	8.7300	8.7500	-1.130%	102,785	+57.371%
2023-09-12	8.9600	9.0800	8.8200	8.8500	-1.117%	69,729	+55.593%
2023-09-11	8.8900	9.0700	8.8850	8.9500	+1.589%	96,074	+53.855%
2023-09-08	8.8000	8.8900	8.7300	8.8100	-0.113%	53,803	+56.300%
2023-09-07	8.6500	8.8600	8.6000	8.8200	+1.379%	45,184	+56.122%
2023-09-06	8.6100	8.7100	8.5900	8.7000	-0.571%	210,559	+58.276%
2023-09-05	8.9600	8.9600	8.6800	8.7500	-1.685%	29,229	+57.371%
2023-09-01	8.6800	8.9600	8.6700	8.9000	+2.535%	178,168	+54.719%
2023-08-31	8.5300	8.7000	8.4900	8.6800	+1.758%	51,916	+58.641%
2023-08-30	8.3000	8.5600	8.2800	8.5300	+3.019%	68,204	+61.430%
2023-08-29	8.2550	8.3500	8.2200	8.2800	+0.121%	157,877	+66.304%
2023-08-28	8.3400	8.3400	8.2100	8.2700	0.000%	126,121	+66.505%
2023-08-25	8.3000	8.4100	8.2300	8.2700	0.000%	54,455	+66.505%
2023-08-24	8.2200	8.4600	8.2200	8.2700	+0.731%	465,223	+66.505%
2023-08-23	8.0000	8.3100	7.9500	8.2100	+2.882%	533,710	+67.722%
2023-08-22	8.1000	8.1000	7.8700	7.9800	-0.870%	52,503	+72.556%
2023-08-21	7.9200	8.1500	7.8400	8.0500	+1.641%	698,694	+71.056%
2023-08-18	8.0000	8.0000	7.8800	7.9200	-1.000%	24,107	+73.864%
2023-08-17	7.9400	8.1000	7.9000	8.0000	+1.394%	88,643	+72.125%
2023-08-16	7.9000	7.9500	7.7000	7.8900	-0.127%	52,637	+74.525%
2023-08-15	7.8000	8.0800	7.7800	7.9000	+2.199%	115,552	+74.304%
2023-08-14	7.6900	7.8700	7.5200	7.7300	+0.390%	71,340	+78.137%
2023-08-11	6.9100	7.8300	6.9100	7.7000	+12.245%	214,881	+78.831%
2023-08-10	6.8500	7.0400	6.8500	6.8600	-1.578%	25,354	+100.729%
2023-08-09	7.2000	7.2100	6.9700	6.9700	-3.060%	33,061	+97.561%
2023-08-08	7.0500	7.5700	7.0500	7.1900	+1.268%	37,600	+91.516%
2023-08-04	7.1300	7.1800	7.0800	7.1000	-0.838%	21,599	+93.944%
2023-08-03	7.2800	7.3000	7.1100	7.1600	-0.831%	35,809	+92.318%
2023-08-02	7.5600	7.6000	7.2200	7.2200	-5.000%	17,658	+90.720%
2023-08-01	7.3700	7.6100	7.2700	7.6000	+5.556%	78,510	+81.184%
2023-07-31	7.3600	7.4600	7.1400	7.2000	-2.174%	188,953	+91.250%
2023-07-28	7.3300	7.4300	7.2800	7.3600	+0.409%	20,067	+87.092%
2023-07-27	7.3300	7.4300	7.2900	7.3300	-1.346%	9,323	+87.858%
2023-07-26	7.4800	7.5500	7.3400	7.4300	-0.535%	66,115	+85.330%
2023-07-25	7.2600	7.5600	7.2600	7.4700	+1.910%	181,851	+84.337%
2023-07-24	7.5000	7.5000	7.3200	7.3300	-1.478%	20,283	+87.858%
2023-07-21	7.5700	7.5700	7.2700	7.4400	+1.639%	7,027	+85.081%
2023-07-20	7.5800	7.5800	7.2100	7.3200	-1.745%	43,953	+88.115%
2023-07-19	7.7000	7.7000	7.3400	7.4500	-3.622%	45,600	+84.832%
2023-07-18	7.6900	7.7500	7.5250	7.7300	+1.577%	233,385	+78.137%
2023-07-17	7.6200	7.6400	7.5000	7.6100	+0.396%	33,824	+80.946%
2023-07-14	7.3250	7.7200	7.2700	7.5800	+1.337%	133,900	+81.662%
2023-07-13	7.4800	7.5800	7.4400	7.4800	+0.945%	57,172	+84.091%
2023-07-12	7.3400	7.4700	7.2000	7.4100	+1.368%	37,501	+85.830%
2023-07-11	7.1100	7.3400	7.1000	7.3100	+3.688%	106,851	+88.372%
2023-07-10	6.8400	7.2300	6.8400	7.0500	-1.261%	17,514	+95.319%
2023-07-07	6.9800	7.2300	6.7500	7.1400	+3.329%	188,668	+92.857%
2023-07-06	6.6500	7.0100	6.5750	6.9100	+4.066%	86,397	+99.276%
2023-07-05	6.8200	6.8200	6.5500	6.6400	+0.454%	8,323	+107.380%
2023-07-04	6.3800	6.7000	6.3800	6.6100	-0.751%	9,115	+108.321%
2023-06-30	6.4700	6.6900	6.4100	6.6600	+4.225%	79,053	+106.757%
2023-06-29	6.4500	6.5300	6.3900	6.3900	-0.622%	8,943	+115.493%
2023-06-28	6.4600	6.4600	6.3600	6.4300	+1.260%	48,396	+114.152%
2023-06-27	6.2100	6.4100	6.2100	6.3500	+0.794%	18,750	+116.850%
2023-06-26	6.3500	6.3800	6.2100	6.3000	-1.563%	24,910	+118.571%
2023-06-23	6.5900	6.5900	6.3500	6.4000	-3.030%	46,983	+115.156%
2023-06-22	6.6500	6.8300	6.5500	6.6000	-0.752%	26,137	+108.636%
2023-06-21	6.6000	6.7550	6.4600	6.6500	+1.838%	44,900	+107.068%
2023-06-20	6.4000	6.5300	6.3900	6.5300	+1.240%	50,711	+110.873%
2023-06-19	6.5000	6.5300	6.4300	6.4500	-1.527%	15,170	+113.488%
2023-06-16	6.5200	6.6000	6.5000	6.5500	-0.456%	27,937	+110.229%
2023-06-15	6.5700	6.5900	6.5500	6.5800	+0.152%	26,905	+109.271%
2023-06-14	6.6600	6.7300	6.5700	6.5700	-1.203%	74,012	+109.589%
2023-06-13	6.6100	6.7500	6.6000	6.6500	+0.151%	29,704	+107.068%
2023-06-12	6.7200	6.7300	6.5700	6.6400	-0.747%	7,360	+107.380%
2023-06-09	6.6600	6.7900	6.5900	6.6900	+1.517%	23,554	+105.830%
2023-06-08	6.8500	6.8500	6.5500	6.5900	-4.354%	49,966	+108.953%
2023-06-07	6.8000	6.8900	6.7800	6.8900	+1.622%	7,072	+99.855%
2023-06-06	6.9100	6.9500	6.7700	6.7800	-3.143%	55,241	+103.097%
2023-06-05	6.9800	7.2000	6.9800	7.0000	-0.568%	30,585	+96.714%
2023-06-02	7.0500	7.0700	6.9650	7.0400	+2.774%	27,855	+95.597%
2023-06-01	6.7700	6.9600	6.7700	6.8500	-0.146%	32,550	+101.022%
2023-05-31	6.7400	6.9400	6.6800	6.8600	+1.780%	49,750	+100.729%
2023-05-30	6.6000	6.7500	6.5800	6.7400	+1.506%	36,259	+104.303%
2023-05-29	6.5500	6.6500	6.5500	6.6400	+0.912%	21,397	+107.380%
2023-05-26	6.7000	6.7300	6.4800	6.5800	-2.083%	156,306	+109.271%
2023-05-25	6.5200	6.8500	6.5200	6.7200	-2.041%	139,067	+104.911%
2023-05-24	6.8200	6.8600	6.7700	6.8600	+0.882%	20,417	+100.729%
2023-05-23	6.7700	6.9200	6.7000	6.8000	+0.741%	55,018	+102.500%
2023-05-19	6.7300	6.9450	6.7300	6.7500	-0.589%	34,261	+104.000%
2023-05-18	6.9400	7.0300	6.7800	6.7900	-3.551%	25,918	+102.798%
2023-05-17	7.0100	7.0500	6.9300	7.0400	+0.142%	38,955	+95.597%
2023-05-16	7.0200	7.0600	6.9100	7.0300	+0.142%	83,028	+95.875%
2023-05-15	7.2100	7.2700	7.0200	7.0200	-3.704%	52,849	+96.154%
2023-05-12	7.4400	7.4400	7.1750	7.2900	-0.546%	77,582	+88.889%
2023-05-11	7.3800	7.4000	7.1800	7.3300	0.000%	79,148	+87.858%
2023-05-10	7.3500	7.3800	7.2500	7.3300	-0.272%	64,941	+87.858%
2023-05-09	7.4700	7.4800	7.3000	7.3500	-1.077%	176,039	+87.347%
2023-05-08	7.3700	7.4300	7.3100	7.4300	-0.668%	54,209	+85.330%
2023-05-05	7.4300	7.5250	7.4100	7.4800	+0.809%	54,489	+84.091%
2023-05-04	7.6800	7.7100	7.3700	7.4200	-2.625%	78,260	+85.580%
2023-05-03	7.2600	7.7500	7.2600	7.6200	+2.695%	275,759	+80.709%
2023-05-02	7.2900	7.5000	7.1100	7.4200	+3.056%	118,576	+85.580%
2023-05-01	7.0400	7.2900	7.0400	7.2000	+1.551%	49,956	+91.250%
2023-04-28	7.1500	7.2000	7.0900	7.0900	-0.839%	54,561	+94.217%
2023-04-27	6.9600	7.2000	6.9600	7.1500	+2.436%	31,271	+92.587%
2023-04-26	7.1300	7.1300	6.8600	6.9800	-1.966%	28,894	+97.278%
2023-04-25	7.0000	7.2050	7.0000	7.1200	+1.425%	40,913	+93.399%
2023-04-24	7.0200	7.1000	6.9300	7.0200	0.000%	22,924	+96.154%
2023-04-21	6.9000	7.0500	6.9000	7.0200	+0.429%	28,182	+96.154%
2023-04-20	6.9100	7.0000	6.8800	6.9900	+0.287%	41,595	+96.996%
2023-04-19	6.7100	6.9800	6.7100	6.9700	+2.500%	28,590	+97.561%
2023-04-18	6.7400	6.8400	6.6800	6.8000	0.000%	30,015	+102.500%
2023-04-17	6.8300	6.8300	6.6000	6.8000	-1.876%	21,750	+102.500%
2023-04-14	6.9800	6.9800	6.8700	6.9300	-0.574%	23,398	+98.701%
2023-04-13	6.9100	6.9800	6.8700	6.9700	-0.712%	50,653	+97.561%
2023-04-12	7.0800	7.0900	6.8300	7.0200	+0.143%	33,793	+96.154%
2023-04-11	6.8500	7.0200	6.8500	7.0100	+1.009%	55,630	+96.434%
2023-04-10	6.8100	6.9800	6.8100	6.9400	+0.144%	34,120	+98.415%
2023-04-06	7.1600	7.1600	6.9100	6.9300	-2.257%	66,120	+98.701%
2023-04-05	7.1000	7.1000	6.9000	7.0900	-0.141%	65,921	+94.217%
2023-04-04	7.3000	7.3000	7.0000	7.1000	-3.005%	31,103	+93.944%
2023-04-03	7.2900	7.4500	7.2500	7.3200	+0.826%	72,609	+88.115%
2023-03-31	7.4800	7.4800	7.1900	7.2600	-0.412%	68,255	+89.669%
2023-03-30	7.4000	7.4200	7.2400	7.2900	-0.816%	54,354	+88.889%
2023-03-29	7.1600	7.3500	6.9900	7.3500	+2.654%	45,263	+87.347%
2023-03-28	7.1000	7.2800	7.0600	7.1600	-0.139%	84,289	+92.318%
2023-03-27	7.0750	7.1800	7.0500	7.1700	+0.986%	70,454	+92.050%
2023-03-24	7.0300	7.1500	6.9800	7.1000	+0.567%	38,086	+93.944%
2023-03-23	6.9000	7.1700	6.9000	7.0600	+2.319%	126,257	+95.042%
2023-03-22	7.0000	7.0000	6.7900	6.9000	-0.862%	41,927	+99.565%
2023-03-21	6.6600	6.9600	6.6600	6.9600	+3.111%	97,833	+97.845%
2023-03-20	6.6500	6.7500	6.5000	6.7500	+1.504%	87,787	+104.000%
2023-03-17	6.9800	6.9800	6.6000	6.6500	-3.343%	127,895	+107.068%
2023-03-16	6.8000	6.9000	6.7200	6.8800	+0.585%	97,012	+100.145%
2023-03-15	7.1100	7.1100	6.8300	6.8400	-6.430%	47,590	+101.316%
2023-03-14	7.1400	7.3700	7.1400	7.3100	+0.828%	42,440	+88.372%
2023-03-13	7.0600	7.3100	6.9600	7.2500	+1.683%	49,952	+89.931%
2023-03-10	7.4700	7.4700	7.1100	7.1300	-3.256%	38,385	+93.128%
2023-03-09	7.5600	7.5600	7.2700	7.3700	-2.255%	44,632	+86.839%
2023-03-08	7.2700	7.5550	7.2700	7.5400	+3.857%	36,505	+82.626%
2023-03-07	7.5900	7.6000	7.2600	7.2600	-4.222%	49,047	+89.669%
2023-03-06	7.3800	7.6050	7.3700	7.5800	+3.552%	101,909	+81.662%
2023-03-03	7.0800	7.4000	7.0800	7.3200	+1.950%	110,691	+88.115%
2023-03-02	7.0400	7.1800	6.9700	7.1800	+1.989%	58,999	+91.783%
2023-03-01	7.0000	7.0900	6.8900	7.0400	+1.295%	342,371	+95.597%
2023-02-28	6.9100	6.9900	6.8800	6.9500	-0.856%	41,446	+98.129%
2023-02-27	6.9900	7.0500	6.9500	7.0100	+0.143%	36,112	+96.434%
2023-02-24	6.8600	7.1500	6.8600	7.0000	0.000%	43,705	+96.714%
2023-02-23	7.1200	7.1200	7.0000	7.0000	-0.427%	50,408	+96.714%
2023-02-22	7.1100	7.1300	7.0200	7.0300	-0.986%	28,951	+95.875%
2023-02-21	7.1800	7.1800	7.0200	7.1000	-0.421%	34,330	+93.944%
2023-02-17	7.1900	7.1900	6.9800	7.1300	-0.834%	51,591	+93.128%
2023-02-16	7.0600	7.3000	7.0600	7.1900	-1.100%	40,494	+91.516%
2023-02-15	7.0300	7.2700	7.0000	7.2700	+2.829%	16,281	+89.409%
2023-02-14	7.1400	7.2500	7.0500	7.0700	+0.284%	61,582	+94.767%
2023-02-13	6.7700	7.0900	6.7300	7.0500	+2.174%	68,023	+95.319%
2023-02-10	6.8100	7.1400	6.8100	6.9000	-3.090%	108,943	+99.565%
2023-02-09	6.7500	7.3600	6.7500	7.1200	+8.042%	193,062	+93.399%
2023-02-08	6.5000	6.6500	6.5000	6.5900	+0.765%	322,583	+108.953%
2023-02-07	6.5400	6.5900	6.4100	6.5400	+1.238%	27,840	+110.550%
2023-02-06	6.6300	6.6300	6.0400	6.4600	-2.857%	56,209	+113.158%

.dark-mode .vLcVjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLcVjG{ color: #333333; background-color: white; border: 2px solid #333333; }CMGCOMPUTER MODELLING GROUP LTDstock TSE

CMG
COMPUTER MODELLING GROUP LTD
stock TSE