TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 11.73
Oct 31, 2014, 2:22 AM EDT
Change: -0.01 (-0.09%)
Volume: 71,756
Day Low
11.62
Day High
11.76
10.06
15.735
Company Chart
Detailed Quote
Open: 11.75 EPS: 0.71
High: 11.76 Ex-Div Date: 09/03/2014
Low: 11.62 Dividend: 0.100 
Prev. Close: 11.74 Yield: 3.407
Bid: 0 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 78,653,007
Ask: 0 P/E Ratio: 34.000
Ask Size: 0 P/B Ratio: 14.481
Market Cap: 922,599,772 Exchange: TSX
Beta: 0.642 VWAP: 11.681484
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.73 N/A N/A 11.75 11.76 11.62 71.75 k 100% -0.01 -0.085% 10/30/2014 3:59 PM
TSX 11.73 11.70 11.75 11.75 11.76 11.63 49.85 k 69.48% -0.01 -0.085% 10/30/2014 3:59 PM
Alpha 11.71 N/A N/A 11.66 11.71 11.63 3,900 5.44% -0.03 -0.256% 10/30/2014 3:41 PM
TMX Select 11.74 N/A N/A 11.65 11.74 11.63 1,700 2.37% 0.00 0.00% 10/30/2014 3:59 PM
Chi-X 11.74 N/A N/A 11.76 11.76 11.64 7,500 10.45% 0.00 0.00% 10/30/2014 3:59 PM
Omega 11.74 N/A N/A 11.65 11.74 11.65 800 1.11% 0.02 0.171% 10/30/2014 3:59 PM
Pure 11.74 N/A N/A 11.65 11.74 11.64 1,700 2.37% 0.02 0.171% 10/30/2014 3:59 PM
TriAct 11.72 N/A N/A 11.65 11.72 11.64 4,700 6.55% -0.01 -0.085% 10/30/2014 3:57 PM
CX2 11.74 N/A N/A 11.76 11.76 11.62 1,600 2.23% -0.01 -0.085% 10/30/2014 3:53 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 3:59 PM EDT W 11.73 100 -0.01 TSX 001 079
10/30/2014 3:59 PM EDT 11.74 100 0 CHIX 001 001
10/30/2014 3:59 PM EDT 11.74 100 0 PURE 001 039
10/30/2014 3:59 PM EDT 11.73 100 -0.01 CHIX 001 001
10/30/2014 3:59 PM EDT 11.74 100 0 OMEGA 001 001
10/30/2014 3:59 PM EDT 11.73 100 -0.01 TSX 039 053
10/30/2014 3:59 PM EDT 11.73 100 -0.01 TSX 039 079
10/30/2014 3:59 PM EDT 11.74 100 0 TMX 001 079
10/30/2014 3:59 PM EDT 11.71 100 -0.03 TMX 039 065
10/30/2014 3:59 PM EDT 11.72 100 -0.02 TMX 079 065
10/30/2014 3:57 PM EDT 11.72 400 -0.02 TCM 022 001
10/30/2014 3:56 PM EDT 11.74 100 0 TMX 053 039
10/30/2014 3:53 PM EDT 11.74 100 0 CX2 039 039
10/30/2014 3:53 PM EDT W 11.74 100 0 CX2 085 039
10/30/2014 3:53 PM EDT W 11.73 100 -0.01 CX2 085 039
10/30/2014 3:53 PM EDT W 11.74 100 0 CHIX 085 001
10/30/2014 3:53 PM EDT 11.74 100 0 TSX 085 039
10/30/2014 3:53 PM EDT 11.74 100 0 TSX 085 065
10/30/2014 3:53 PM EDT 11.74 100 0 TSX 085 079
10/30/2014 3:53 PM EDT 11.74 200 0 TSX 085 079
10/30/2014 3:53 PM EDT W 11.74 100 0 TSX 085 079
10/30/2014 3:53 PM EDT W 11.74 100 0 TSX 085 039
10/30/2014 3:53 PM EDT W 11.74 100 0 TSX 085 079
10/30/2014 3:53 PM EDT W 11.73 200 -0.01 TSX 085 079
10/30/2014 3:53 PM EDT W 11.73 200 -0.01 TSX 085 079
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