Computer Modelling Group Ltd.

Market: CDN Consolidated | May 29, 2015, 10:06 PM EDT

CMG
$ 13.77
Change:
-0.22 (-1.57%)
Volume:
227,228

Day Low 13.77
Day High 14.00


  • Earnings Alert: 05/21/15
  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 13.98
High: 14.00
Bid: 0.00
Bid Size: 0
Beta: 0.668
Prev. Close: 13.99
Low: 13.77
Ask: 0.00
Ask Size: 0
VWAP: 13.860028
Dividend: 0.100 
Div. Frequency: Quarterly
Shares Out.: 78,543,457
P/E Ratio: 33.300
EPS: 0.41
Yield: 2.859
Ex-Div Date: 06/03/2015
Market Cap: 1,081,543,403
P/B Ratio: 17.000
Exchange: TSX

News Headlines for Computer Modelling Group Ltd.


Canadian Consolidated Montage

Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.77 N/A N/A 13.98 14.00 13.77 227.22 k 100% -0.22 -1.573% 05/29/2015 4:00 PM
TSX 13.77 13.76 13.88 13.98 13.99 13.77 117.74 k 51.82% -0.22 -1.573% 05/29/2015 4:00 PM
Alpha 13.80 N/A N/A 13.81 14.00 13.78 33.40 k 14.70% -0.17 -1.217% 05/29/2015 3:59 PM
TMX Select 13.80 N/A N/A 13.99 14.00 13.77 15.30 k 6.73% -0.19 -1.358% 05/29/2015 3:59 PM
Chi-X 13.80 N/A N/A 13.99 13.99 13.79 36.50 k 16.06% -0.18 -1.288% 05/29/2015 3:59 PM
Omega 13.90 13.77 13.86 13.87 13.97 13.81 2,000 0.88% -0.10 -0.714% 05/29/2015 3:02 PM
Pure 13.87 N/A N/A 13.91 13.91 13.85 500 0.22% -0.12 -0.858% 05/29/2015 3:39 PM
TriAct 11.93 N/A N/A 0.00 0.00 0.00 11.65 k 5.13% 0.00 0.00% 05/29/2015 3:59 PM
CX2 13.80 N/A N/A 13.99 13.99 13.77 10.03 k 4.41% -0.19 -1.358% 05/29/2015 3:59 PM
LYNX 13.99 N/A N/A 13.99 13.99 13.99 100 0.04% 0.33 2.416% 05/29/2015 9:30 AM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
05/29/2015 4:00 PM EDT Q 13.77 73 -0.22 TSX 132 014
05/29/2015 4:00 PM EDT Q 13.77 100 -0.22 TSX 053 001
05/29/2015 4:00 PM EDT Q 13.77 200 -0.22 TSX 053 014
05/29/2015 4:00 PM EDT Q 13.77 300 -0.22 TSX 079 014
05/29/2015 4:00 PM EDT Q 13.77 300 -0.22 TSX 053 053
05/29/2015 4:00 PM EDT Q 13.77 200 -0.22 TSX 053 053
05/29/2015 4:00 PM EDT Q 13.77 200 -0.22 TSX 053 053
05/29/2015 4:00 PM EDT Q 13.77 100 -0.22 TSX 001 014
05/29/2015 4:00 PM EDT Q 13.77 700 -0.22 TSX 039 014
05/29/2015 4:00 PM EDT Q 13.77 100 -0.22 TSX 072 014
05/29/2015 4:00 PM EDT Q 13.77 200 -0.22 TSX 039 014
05/29/2015 4:00 PM EDT Q 13.77 200 -0.22 TSX 080 014
05/29/2015 4:00 PM EDT Q 13.77 100 -0.22 TSX 072 014
05/29/2015 4:00 PM EDT Q 13.77 1,900 -0.22 TSX 079 014
05/29/2015 4:00 PM EDT Q 13.77 800 -0.22 TSX 001 014
05/29/2015 4:00 PM EDT Q 13.77 100 -0.22 TSX 072 014
05/29/2015 4:00 PM EDT Q 13.77 1,500 -0.22 TSX 079 014
05/29/2015 4:00 PM EDT Q 13.77 300 -0.22 TSX 039 014
05/29/2015 4:00 PM EDT Q 13.77 300 -0.22 TSX 015 014
05/29/2015 3:59 PM EDT E 13.81 90 -0.18 TSX 015 132
05/29/2015 3:59 PM EDT 13.80 200 -0.19 CX2 001 001
05/29/2015 3:59 PM EDT 13.80 100 -0.19 CX2 080 001
05/29/2015 3:59 PM EDT 13.80 100 -0.19 TSX 079 001
05/29/2015 3:59 PM EDT 13.80 300 -0.19 TSX 001 001
05/29/2015 3:59 PM EDT 13.80 200 -0.19 TSX 001 001
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia Terms of Use.