Computer Modelling Group Ltd. ( CMDXF) - Price History
Monthly price history for CMDXF (Computer Modelling Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2.69 | $2.69 |
| June 2026 | $2.52 | $2.52 |
| May 2026 | $2.79 | $2.80 |
| April 2026 | $2.99 | $3 |
| March 2026 | $3.05 | $3.06 |
| February 2026 | $3 | $3.01 |
| January 2026 | $3.54 | $3.56 |
| December 2025 | $3.79 | $3.81 |
| November 2025 | $3.72 | $3.75 |
| October 2025 | $3.78 | $3.81 |
| September 2025 | $4.47 | $4.50 |
| August 2025 | $4.50 | $4.53 |
| July 2025 | $5.62 | $5.67 |
| June 2025 | $5.24 | $5.28 |
| May 2025 | $4.83 | $4.91 |
| April 2025 | $5.64 | $5.73 |
| March 2025 | $5.50 | $5.59 |
| February 2025 | $5.43 | $5.55 |
| January 2025 | $6.95 | $7.10 |
| December 2024 | $7.26 | $7.42 |
| November 2024 | $7.14 | $7.33 |
| October 2024 | $8.19 | $8.41 |
| September 2024 | $8.07 | $8.29 |
| August 2024 | $9.01 | $9.29 |
| July 2024 | $9.69 | $9.99 |
| June 2024 | $9.04 | $9.32 |
| May 2024 | $9.22 | $9.56 |
| April 2024 | $7.89 | $8.18 |
| March 2024 | $7.28 | $7.54 |
| February 2024 | $7.15 | $7.46 |
| January 2024 | $7.37 | $7.69 |
| December 2023 | $7.38 | $7.70 |
| November 2023 | $7.04 | $7.40 |
| October 2023 | $6.38 | $6.70 |
| September 2023 | $6.04 | $6.35 |
| August 2023 | $5.52 | $5.85 |
| July 2023 | $5.16 | $5.46 |
| June 2023 | $4.75 | $5.03 |
| May 2023 | $4.61 | $4.93 |
| April 2023 | $4.94 | $5.28 |
| March 2023 | $4.58 | $4.90 |
| February 2023 | $4.79 | $5.17 |
| January 2023 | $4.30 | $4.65 |
| December 2022 | $4.02 | $4.34 |
| November 2022 | $4.16 | $4.54 |
| October 2022 | $3.50 | $3.82 |
| September 2022 | $3.60 | $3.93 |
| August 2022 | $3.30 | $3.66 |
| July 2022 | $3.33 | $3.69 |
| June 2022 | $3.26 | $3.61 |
| May 2022 | $3.56 | $4 |
| April 2022 | $3.43 | $3.85 |
| March 2022 | $3.82 | $4.29 |
| February 2022 | $3.89 | $4.41 |
| January 2022 | $3.31 | $3.76 |
| December 2021 | $2.95 | $3.35 |
| November 2021 | $3.05 | $3.52 |
| October 2021 | $3.86 | $4.45 |
| September 2021 | $3.23 | $3.72 |
| August 2021 | $2.93 | $3.43 |
| July 2021 | $2.99 | $3.50 |
| June 2021 | $3.56 | $4.17 |
| May 2021 | $3.86 | $4.56 |
| April 2021 | $3.87 | $4.57 |
| March 2021 | $3.86 | $4.56 |
| February 2021 | $3.81 | $4.54 |
| January 2021 | $3.70 | $4.42 |
| December 2020 | $3.23 | $3.85 |
| November 2020 | $3.52 | $4.25 |
| October 2020 | $2.95 | $3.56 |
| September 2020 | $2.30 | $2.78 |
| August 2020 | $3.33 | $4.07 |
| July 2020 | $2.90 | $3.55 |
| June 2020 | $2.81 | $3.43 |
| May 2020 | $2.51 | $3.11 |
| April 2020 | $2.46 | $3.05 |
| March 2020 | $1.97 | $2.44 |
| February 2020 | $3.92 | $4.96 |
| January 2020 | $4.92 | $6.22 |
| December 2019 | $5.01 | $6.33 |
| November 2019 | $4.91 | $6.30 |
| October 2019 | $3.54 | $4.54 |
| September 2019 | $3.57 | $4.59 |
| August 2019 | $3.59 | $4.70 |
| July 2019 | $3.93 | $5.15 |
| June 2019 | $4.21 | $5.52 |
| May 2019 | $3.82 | $5.10 |
| April 2019 | $3.27 | $4.36 |
| March 2019 | $3.42 | $4.57 |
| February 2019 | $3.35 | $4.57 |
| January 2019 | $3.82 | $5.21 |
| December 2018 | $3.25 | $4.44 |
| November 2018 | $3.48 | $4.93 |
| October 2018 | $4.24 | $6 |
| September 2018 | $4.56 | $6.46 |
| August 2018 | $4.56 | $6.55 |
| July 2018 | $5.36 | $7.70 |
| June 2018 | $5.27 | $7.58 |
| May 2018 | $5.08 | $7.40 |
| April 2018 | $5.15 | $7.50 |
| March 2018 | $4.86 | $7.07 |
| February 2018 | $4.89 | $7.23 |
| January 2018 | $5.53 | $8.17 |
| December 2017 | $5.14 | $7.60 |
| November 2017 | $5.08 | $7.60 |
| October 2017 | $5.33 | $7.98 |
| September 2017 | $4.91 | $7.35 |
| August 2017 | $4.84 | $7.35 |
| July 2017 | $5.02 | $7.63 |
| June 2017 | $5.06 | $7.69 |
| May 2017 | $4.93 | $7.58 |
| April 2017 | $5.14 | $7.90 |
| March 2017 | $4.87 | $7.49 |
| February 2017 | $5.04 | $7.86 |
| January 2017 | $4.63 | $7.22 |
| December 2016 | $4.33 | $6.74 |
| November 2016 | $4.08 | $6.46 |
| October 2016 | $4.80 | $7.60 |
| September 2016 | $4.74 | $7.50 |
| August 2016 | $4.46 | $7.15 |
| July 2016 | $4.74 | $7.60 |
| June 2016 | $4.99 | $8 |
| May 2016 | $4.86 | $7.90 |
| April 2016 | $4.93 | $8 |
| March 2016 | $4.86 | $7.90 |
| February 2016 | $4.31 | $7.10 |
| January 2016 | $3.46 | $5.70 |
| December 2015 | $4.14 | $6.82 |
| November 2015 | $4.64 | $7.75 |
| October 2015 | $5.40 | $9.03 |
| September 2015 | $5.09 | $8.51 |
| August 2015 | $5.47 | $9.24 |
| July 2015 | $5.92 | $10 |
| June 2015 | $6.22 | $10.50 |
| May 2015 | $6.50 | $11.07 |
| April 2015 | $6.53 | $11.13 |
| March 2015 | $5.90 | $10.05 |
| February 2015 | $5.91 | $10.17 |
| January 2015 | $5.03 | $8.66 |
| December 2014 | $5.89 | $10.14 |
| November 2014 | $6.28 | $10.92 |
| October 2014 | $6 | $10.42 |
| September 2014 | $6.08 | $10.56 |
| August 2014 | $6.68 | $11.70 |
| July 2014 | $6.95 | $12.18 |
| June 2014 | $7.92 | $27.76 |
| May 2014 | $7.94 | $28.01 |
| April 2014 | $7.69 | $27.14 |
| March 2014 | $7.54 | $26.59 |
| February 2014 | $7.44 | $26.43 |
| January 2014 | $7.01 | $24.89 |
| December 2013 | $7.04 | $25.01 |
| November 2013 | $7.07 | $25.27 |
| October 2013 | $7.03 | $25.12 |
| September 2013 | $6.65 | $23.78 |
| August 2013 | $6.56 | $23.63 |
| July 2013 | $6.90 | $24.85 |
| June 2013 | $6.08 | $21.87 |
| May 2013 | $6.09 | $22.11 |
| April 2013 | $5.43 | $19.71 |
| March 2013 | $5.80 | $21.06 |
| February 2013 | $5.91 | $21.60 |
| January 2013 | $6.07 | $22.21 |
| December 2012 | $5.52 | $20.16 |
| November 2012 | $5.37 | $19.78 |
| October 2012 | $5.56 | $20.48 |
| September 2012 | $5.14 | $18.95 |
| August 2012 | $4.93 | $18.31 |
| July 2012 | $4.70 | $17.49 |
| June 2012 | $4.28 | $16.05 |
| May 2012 | $4.38 | $16.44 |
| April 2012 | $4.40 | $16.53 |
| March 2012 | $4.28 | $16.05 |
| February 2012 | $4.30 | $16.26 |
| January 2012 | $3.85 | $14.58 |
| December 2011 | $3.96 | $15 |
| November 2011 | $3.48 | $13.25 |
| October 2011 | $3.61 | $13.77 |
| September 2011 | $3.53 | $13.45 |
| August 2011 | $3.38 | $13 |
| July 2011 | $3.68 | $14.13 |
| June 2011 | $3.65 | $14.01 |
| May 2011 | $3.94 | $30.56 |
| April 2011 | $3.88 | $30.10 |
| March 2011 | $3.30 | $25.58 |
| February 2011 | $3.29 | $25.68 |
| January 2011 | $3.28 | $25.61 |
| December 2010 | $3.32 | $25.94 |
| November 2010 | $2.95 | $23.26 |
| October 2010 | $2.37 | $18.70 |
| September 2010 | $2.22 | $17.45 |
| August 2010 | $2.20 | $17.49 |
| July 2010 | $2.17 | $17.25 |
| June 2010 | $2.01 | $15.98 |
| May 2010 | $2.01 | $16.18 |
| April 2010 | $2.28 | $18.33 |
| March 2010 | $2.08 | $16.70 |
| February 2010 | $1.95 | $15.88 |
| January 2010 | $1.70 | $13.80 |
| December 2009 | $1.75 | $14.21 |
| November 2009 | $1.72 | $14.16 |
| October 2009 | $1.70 | $14 |
| September 2009 | $1.82 | $14.97 |
| August 2009 | $1.68 | $13.95 |
| July 2009 | $1.89 | $15.72 |
| June 2009 | $1.44 | $12.01 |
| May 2009 | $1.57 | $13.23 |
| April 2009 | $1.07 | $9.03 |
| March 2009 | $0.83 | $7.01 |
| February 2009 | $0.79 | $6.78 |
| January 2009 | $0.65 | $5.54 |
| December 2008 | $0.65 | $5.56 |
| November 2008 | $0.65 | $5.71 |
| October 2008 | $0.65 | $5.70 |
| September 2008 | $0.99 | $8.68 |
| August 2008 | $1.13 | $10 |
| July 2008 | $2.20 | $19.49 |
| June 2008 | $1.96 | $17.32 |
| May 2008 | $2.12 | $19 |
| April 2008 | $1.80 | $16.14 |
| March 2008 | $1.64 | $14.73 |
| February 2008 | $1.68 | $15.03 |
| January 2008 | $1.43 | $12.92 |
| December 2007 | $1.57 | $14.20 |
| November 2007 | $1.56 | $14.19 |
| October 2007 | $1.62 | $14.74 |
| September 2007 | $1.62 | $14.74 |
| August 2007 | $1.54 | $14.03 |
| July 2007 | $1.83 | $16.68 |
| June 2007 | $1.76 | $16.07 |
| May 2007 | $1.78 | $16.45 |
| April 2007 | $1.43 | $13.15 |
| March 2007 | $1.25 | $11.49 |
| February 2007 | $1.25 | $11.49 |
| January 2007 | $0.95 | $8.76 |
| December 2006 | $1.04 | $9.60 |
| November 2006 | $1.01 | $9.40 |
| October 2006 | $0.81 | $7.54 |
| September 2006 | $0.80 | $7.45 |
| July 2006 | $0.67 | $6.28 |
| June 2006 | $0.71 | $6.65 |
| May 2006 | $0.74 | $6.90 |
| March 2006 | $0.71 | $6.78 |
| February 2006 | $0.70 | $6.69 |
| January 2006 | $0.68 | $6.50 |
| December 2005 | $0.63 | $5.97 |
| October 2005 | $0.61 | $5.87 |
| July 2005 | $0.65 | $6.26 |
| June 2005 | $0.53 | $5.06 |
| May 2005 | $0.50 | $4.92 |
| April 2005 | $0.45 | $4.43 |
| March 2005 | $0.47 | $4.59 |
| February 2005 | $0.40 | $3.97 |
| January 2005 | $0.38 | $3.71 |
| November 2004 | $0.38 | $3.74 |
| October 2004 | $0.38 | $3.80 |
| September 2004 | $0.31 | $3.06 |
| July 2004 | $0.32 | $3.19 |
| June 2004 | $0.32 | $3.17 |
| March 2004 | $0.37 | $3.68 |
| February 2004 | $0.34 | $3.35 |
| December 2003 | $0.20 | $1.95 |
| November 2003 | $0.20 | $2.05 |
| October 2003 | $0.17 | $1.72 |
| August 2003 | $0.14 | $1.39 |
| June 2003 | $0.14 | $1.43 |
| May 2003 | $0.14 | $1.40 |
| April 2003 | $0.13 | $1.28 |
| March 2003 | $0.12 | $1.25 |
| February 2003 | $0.14 | $1.35 |
| January 2003 | $0.11 | $1.09 |
| December 2002 | $0.11 | $1.11 |
| September 2002 | $0.08 | $0.76 |
CMDXF
Price: $2.69
52 week price:
Dividend Yield: 1.12%
5-year range yield:
Forward Dividend Yield: 1.07%
Payout Ratio: 69.33%
Payout Ratio Range:
Dividend Per Share: 0.03 USD
Earnings Per Share: 0.15 USD
P/E Ratio: 18.80
Exchange: PNK
Sector: Technology
Industry: Software - Application
Country: Canada
Volume: 3803
Market Capitalization: 201.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: -2.98%
DGR5: -9.77%
DGR10: -4.99%
DGR20: 1.50%