Computer Modelling Group Ltd.

Market: CDN Consolidated | Mar 31, 2015, 2:24 AM EDT

CMG
$ 12.56
Change:
-0.03 (-0.24%)
Volume:
193,902

Day Low 12.54
Day High 12.69
52 Week Low 10.06
52 Week High 15.735


  • Trade Now

Options:

Splits Dividends Earnings More 

Detailed Quote

Open: 12.64
High: 12.69
Bid: 0.00
Bid Size: 0
Beta: 0.702
Prev. Close: 12.59
Low: 12.54
Ask: 0.00
Ask Size: 0
VWAP: 12.616854
Dividend: 0.100 
Div. Frequency: Quarterly
Shares Out.: 78,454,647
P/E Ratio: 31.000
EPS: 0.41
Yield: 3.177
Ex-Div Date: 03/03/2015
Market Cap: 985,390,366
P/B Ratio: 15.899
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 12.56 N/A N/A 12.64 12.69 12.54 193.90 k 100% -0.03 -0.238% 03/30/2015 4:00 PM
TSX 12.56 12.55 12.65 12.64 12.68 12.54 71.40 k 36.82% -0.03 -0.238% 03/30/2015 4:00 PM
Alpha 12.55 N/A N/A 12.64 12.67 12.54 9,700 5.00% -0.10 -0.791% 03/30/2015 3:59 PM
TMX Select 12.58 N/A N/A 12.64 12.68 12.54 4,800 2.48% -0.01 -0.079% 03/30/2015 3:59 PM
Chi-X 12.56 N/A N/A 12.66 12.67 12.54 13.50 k 6.96% -0.05 -0.397% 03/30/2015 3:59 PM
Omega 12.58 N/A N/A 12.65 12.65 12.54 2,700 1.39% -0.04 -0.317% 03/30/2015 3:58 PM
Pure 12.57 N/A N/A 12.61 12.65 12.55 78.20 k 40.33% -0.05 -0.396% 03/30/2015 3:52 PM
TriAct 11.97 N/A N/A 0.00 0.00 0.00 8,400 4.33% 0.00 0.00% 03/30/2015 3:30 PM
CX2 12.57 N/A N/A 12.63 12.69 12.54 5,100 2.63% -0.04 -0.317% 03/30/2015 3:59 PM
LYNX 12.58 N/A N/A 12.58 12.58 12.58 100 0.05% -0.09 -0.710% 03/30/2015 3:20 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/30/2015 4:00 PM EDT Q 12.56 100 -0.03 TSX 009 101
03/30/2015 3:59 PM EDT 12.55 100 -0.04 TSX 079 013
03/30/2015 3:59 PM EDT 12.55 500 -0.04 TSX 079 013
03/30/2015 3:59 PM EDT 12.55 100 -0.04 ALPHA 079 001
03/30/2015 3:59 PM EDT 12.55 100 -0.04 ALPHA 079 065
03/30/2015 3:59 PM EDT W 12.56 100 -0.03 CHIX 001 002
03/30/2015 3:59 PM EDT 12.55 100 -0.04 TSX 079 065
03/30/2015 3:59 PM EDT W 12.55 1,200 -0.04 TSX 079 002
03/30/2015 3:59 PM EDT W 12.56 100 -0.03 TSX 079 002
03/30/2015 3:59 PM EDT W 12.56 100 -0.03 TSX 079 002
03/30/2015 3:59 PM EDT W 12.57 100 -0.02 TSX 079 002
03/30/2015 3:59 PM EDT W 12.56 100 -0.03 ALPHA 079 002
03/30/2015 3:59 PM EDT W 12.57 100 -0.02 ALPHA 079 002
03/30/2015 3:59 PM EDT 12.57 100 -0.02 ALPHA 079 001
03/30/2015 3:59 PM EDT 12.57 100 -0.02 CX2 079 053
03/30/2015 3:59 PM EDT 12.58 100 -0.01 TMX 053 039
03/30/2015 3:58 PM EDT 12.57 100 -0.02 CHIX 001 001
03/30/2015 3:58 PM EDT 12.58 100 -0.01 OMEGA 085 065
03/30/2015 3:57 PM EDT 12.59 100 0 OMEGA 085 001
03/30/2015 3:57 PM EDT 12.57 100 -0.02 ALPHA 079 002
03/30/2015 3:57 PM EDT 12.57 100 -0.02 ALPHA 001 002
03/30/2015 3:57 PM EDT 12.57 100 -0.02 ALPHA 079 002
03/30/2015 3:57 PM EDT 12.57 300 -0.02 ALPHA 079 002
03/30/2015 3:57 PM EDT 12.59 100 0 OMEGA 085 001
03/30/2015 3:56 PM EDT 12.59 100 0 OMEGA 085 001
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