TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 11.70
Dec 22, 2014, 1:22 PM EST
Change: -0.15 (-1.27%)
Volume: 38,110
Day Low
11.655
Day High
11.91
10.06
15.735
Company Chart
Detailed Quote
Open: 11.91 EPS: 0.36
High: 11.91 Ex-Div Date: 12/03/2014
Low: 11.655 Dividend: 0.100 
Prev. Close: 11.85 Yield: 3.376
Bid: 11.69 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 78,600,907
Ask: 11.74 P/E Ratio: 32.200
Ask Size: 1,500 P/B Ratio: 15.195
Market Cap: 919,630,612 Exchange: TSX
Beta: 0.759 VWAP: 11.744
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.70 11.69 11.74 11.91 11.91 11.66 38.11 k 100% -0.15 -1.266% 12/22/2014 1:21 PM
TSX 11.70 11.68 11.74 11.91 11.91 11.66 27.01 k 70.87% -0.15 -1.266% 12/22/2014 1:21 PM
Alpha 11.70 11.68 11.74 11.81 11.84 11.66 2,000 5.25% -0.15 -1.266% 12/22/2014 1:21 PM
TMX Select 11.74 11.68 11.74 11.66 11.81 11.66 1,500 3.94% -0.11 -0.928% 12/22/2014 1:16 PM
Chi-X 11.73 11.69 11.74 11.81 11.84 11.66 3,300 8.66% -0.10 -0.845% 12/22/2014 1:17 PM
Omega 11.70 11.02 11.74 11.72 11.74 11.66 700 1.84% -0.13 -1.099% 12/22/2014 1:21 PM
Pure 11.82 11.61 11.74 11.76 11.82 11.66 1,000 2.62% -0.01 -0.085% 12/22/2014 12:22 PM
CX2 11.70 11.68 11.74 11.74 11.83 11.67 2,600 6.82% -0.14 -1.182% 12/22/2014 1:21 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 1:21 PM EST 11.70 100 -0.15 OMEGA 001 065
12/22/2014 1:21 PM EST 11.70 100 -0.15 TSX 079 001
12/22/2014 1:21 PM EST 11.70 100 -0.15 CX2 039 002
12/22/2014 1:21 PM EST 11.70 100 -0.15 ALPHA 101 002
12/22/2014 1:17 PM EST 11.73 200 -0.12 TSX 099 079
12/22/2014 1:17 PM EST 11.73 300 -0.12 TSX 099 001
12/22/2014 1:17 PM EST 11.73 100 -0.12 CX2 101 001
12/22/2014 1:17 PM EST 11.73 100 -0.12 CX2 101 079
12/22/2014 1:17 PM EST 11.73 100 -0.12 CHIX 001 001
12/22/2014 1:17 PM EST 11.73 100 -0.12 CHIX 001 001
12/22/2014 1:17 PM EST 11.73 100 -0.12 CX2 101 001
12/22/2014 1:17 PM EST 11.74 200 -0.11 CHIX 079 001
12/22/2014 1:17 PM EST W 11.74 100 -0.11 CHIX 079 001
12/22/2014 1:17 PM EST W 11.74 100 -0.11 CHIX 079 001
12/22/2014 1:17 PM EST 11.75 100 -0.10 CX2 101 039
12/22/2014 1:17 PM EST 11.75 100 -0.10 CHIX 001 001
12/22/2014 1:17 PM EST 11.74 100 -0.11 TSX 079 101
12/22/2014 1:16 PM EST 11.74 100 -0.11 TMX 039 065
12/22/2014 1:16 PM EST W 11.77 100 -0.08 TSX 001 079
12/22/2014 1:16 PM EST W 11.77 100 -0.08 TSX 001 079
12/22/2014 1:16 PM EST 11.80 600 -0.05 TSX 033 079
12/22/2014 1:16 PM EST W 11.80 200 -0.05 TSX 033 001
12/22/2014 1:16 PM EST 11.80 500 -0.05 TSX 033 099
12/22/2014 1:08 PM EST 11.80 100 -0.05 TSX 033 065
12/22/2014 1:08 PM EST 11.80 100 -0.05 CX2 039 079
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