Computer Modelling Group Ltd.
CMG.TOTSXTechnology● Active
$3.79
+$0.03(+0.80%)
Market Cap$295597260
P/E Ratio—
52W High$8.23
52W Low$3.55
Computer Modelling Group Ltd.（CMG.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmg.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.73
Jul 24, 2024
-74.3% from here
5-Year Low5Y
$3.55
Mar 24, 2026
+6.8% from low
IPO Priceadj.
$0.2813
Mar 31, 1997
+1.2K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMG.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.78 | $3.85 | $3.76 | $3.79 | $3.79 | 138K | +0.26% |
| Jun 5, 2026 | $3.85 | $3.94 | $3.69 | $3.76 | $3.76 | 150K | -2.34% |
| Jun 4, 2026 | $3.85 | $3.98 | $3.85 | $3.91 | $3.91 | 138K | +1.56% |
| Jun 3, 2026 | $3.85 | $3.91 | $3.80 | $3.84 | $3.84 | 113K | -0.26% |
| Jun 2, 2026 | $3.95 | $3.95 | $3.84 | $3.92 | $3.92 | 148K | -0.76% |
| Jun 1, 2026 | $3.86 | $4.06 | $3.81 | $3.95 | $3.95 | 214K | +2.33% |
| May 29, 2026 | $3.75 | $3.91 | $3.72 | $3.88 | $3.88 | 188K | +3.47% |
| May 28, 2026 | $3.76 | $3.81 | $3.73 | $3.78 | $3.78 | 247K | +0.53% |
| May 27, 2026 | $3.86 | $3.91 | $3.75 | $3.77 | $3.77 | 253K | -2.33% |
| May 26, 2026 | $3.95 | $4.05 | $3.85 | $3.87 | $3.87 | 307K | -2.03% |
| May 25, 2026 | $3.99 | $4.08 | $3.95 | $3.97 | $3.97 | 58K | -0.50% |
| May 22, 2026 | $4.06 | $4.09 | $3.85 | $3.94 | $3.94 | 159K | -2.96% |
| May 21, 2026 | $3.78 | $4.11 | $3.72 | $4.08 | $4.08 | 198K | +7.94% |
| May 20, 2026 | $3.83 | $3.83 | $3.70 | $3.78 | $3.78 | 137K | -1.31% |
| May 19, 2026 | $3.69 | $3.91 | $3.58 | $3.85 | $3.85 | 352K | +4.34% |
| May 15, 2026 | $3.74 | $3.76 | $3.71 | $3.71 | $3.71 | 184K | -0.80% |
| May 14, 2026 | $3.74 | $3.81 | $3.71 | $3.74 | $3.74 | 116K | +0.00% |
| May 13, 2026 | $3.74 | $3.77 | $3.68 | $3.71 | $3.71 | 126K | -0.80% |
| May 12, 2026 | $3.80 | $3.82 | $3.71 | $3.73 | $3.73 | 118K | -1.84% |
| May 11, 2026 | $3.95 | $3.98 | $3.78 | $3.81 | $3.81 | 181K | -3.54% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMG.TO
Jan 1 → Dec 31 · 6 years2026-26.8%$5.18 → $3.79
-26.8%
2025-51.6%$10.79 → $5.22
-51.6%
2024+4.9%$10.15 → $10.65
+4.9%
2023+71.7%$5.90 → $10.13
+71.7%
2022+32.2%$4.41 → $5.83
+32.2%
2021-19.8%$5.31 → $4.26
-19.8%
Best Year2023 · +71.7%
Worst Year2025 · -51.6%
Positive Years3 / 6
Avg Annual Return+1.8%
6Y Total Return-28.6%
6Y CAGR~-5.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in CMG.TO?
If you invested $1,000 in CMG.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,476
Total Return+1247.6%
CAGR~+9.4% / yr
Profit+$12,476
Based on Mar 31, 1997 · $0.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Computer Modelling Group Ltd.（CMG.TO）所属板块为 Technology，主要交易场所为 TSX。本页行情快照中的最近价为 $3.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMG.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMG.TO 历史股价FMP 日线复权 OHLCV