C-CMG

T:CMG - COMPUTER MODELLING GROUP LTD. - http://www.cmgl.ca

20:54:13 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
CMG - T	3.0	10.53	·	10.65	1.8	10.60	+0.25	2.4	824.3	8,614	895	10.35 10.65 10.27	10.76 6.21	16:00:00	Feb 07	15 min RT 2¢
TSX - T	3.0	10.53	·	10.65	1.8	10.60	+0.25	2.4	762.8	7,986	526	10.35 10.65 10.29	10.76 6.21	16:00:00		15 min
NEO ATS - U						10.64	+0.29	2.8	11.3	115	80	10.33 10.64 10.31		15:55:52		15 min
Alpha - A						10.65	+0.30	2.9	20.6	214	59	10.27 10.65 10.27		15:59:59		15 min
Omega - O						10.49	+0.14	1.4	1.3	13	10	10.28 10.55 10.28		15:15:57		15 min
Pure - P						10.61	+0.26	2.5	1.2	12	11	10.38 10.61 10.38		15:46:03		15 min
Chi-X - X						10.64	+0.29	2.8	10.4	105	74	10.35 10.64 10.34		15:55:52		15 min
CX2 - H						10.60	+0.25	2.4	1.3	13	14	10.38 10.61 10.38		15:46:54		15 min
CXD - D						10.55	+0.20	1.9	5.3	55	17	10.27 10.55 10.27		15:37:30		15 min
TriAct - M						10.35			10.1	102	104			Sep 11-20		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 895

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	10.60	0.25	100	79 CIBC	79 CIBC	KQ
16:00:00	T	10.60	0.25	100	79 CIBC	79 CIBC	KQ
16:00:00	T	10.60	0.25	100	39 Merrill Lynch	53 Morgan Stanley	KQ
16:00:00	T	10.60	0.25	100	39 Merrill Lynch	53 Morgan Stanley	KQ
16:00:00	T	10.60	0.25	63	5 Citadel	79 CIBC	Q
16:00:00	T	10.60	0.25	73	65 Goldman	5 Citadel	Q
16:00:00	T	10.60	0.25	38	5 Citadel	2 RBC	Q
15:59:59	T	10.65	0.30	200	79 CIBC	79 CIBC	K
15:59:59	M	10.65	0.30	1	1 Anonymous	2 RBC	E
15:59:59	M	10.65	0.30	2	1 Anonymous	80 National Bank	E

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2024-02-07 19:36	C:CMG	9.55	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2024-02-07 19:36	C:CMG	9.55	SEDAR Interim MD & A813	SEDAR Interim MD & A
2024-02-07 17:52	C:CMG	9.55	News Release200	Computer Modelling earns $5.61-million in fiscal Q3
2024-02-07 17:05	C:CMG	9.55	News Release200	Computer Modelling to pay five-cent dividend March 15
2024-01-26 07:46	C:CMG	9.87	In the News525	Globe says Shao rates Computer Modelling "outperform"
2023-11-21 09:06	C:CMG	9.98	In the News525	Globe says Computer Modelling kept at "underweight"
2023-11-15 07:54	C:CMG	10.41	In the News525	Globe says Young keeps Computer Modelling at "hold"
2023-11-13 19:45	C:CMG	9.75	News Release200	Computer Modelling earns $6.51-million in fiscal Q2
2023-11-13 19:41	C:CMG	9.75	SEDAR Interim MD & A813	SEDAR Interim MD & A
2023-11-13 19:39	C:CMG	9.75	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2023-11-13 16:39	C:CMG	9.75	News Release200	Computer Modelling to pay five-cent dividend Dec. 15
2023-11-09 19:09	C:CMG	9.60	Miscellaneous270	Computer Modelling change in reporting status
2023-10-31 09:53	C:CMG	9.36	News Release200	Computer Modelling forms CCS tech partnership with ABB
2023-10-18 08:00	C:CMG	9.46	In the News525	Globe says Computer Modelling Group lowered to "hold"
2023-09-27 08:18	C:CMG	8.52	In the News525	Globe says Corcoran keeps Computer Modelling at "buy"
2023-09-25 09:21	C:CMG	8.10	News Release200	Computer Modelling acquires Bluware for $22M (U.S.)
2023-09-20 09:18	C:CMG	8.38	In the News525	FP says Computer Modelling helping fight climate change
2023-08-16 07:56	C:CMG	7.89	In the News525	Globe says Computer Modelling kept at "underweight"
2023-08-10 20:41	C:CMG	6.86	News Release200	Computer Modelling earns $6.9-million in Q2
2023-08-10 20:09	C:CMG	6.86	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements

Date ET

Symbol

Price

Type

Headline

2024-02-07 19:36

C:CMG

9.55

SEDAR Interim Financial Statements

2024-02-07 19:36

C:CMG

9.55