TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 10.92
Jan 30, 2015, 4:23 AM EST
Change: 0.13 (1.20%)
Volume: 103,738
Day Low
10.76
Day High
10.98
10.06
15.735
Company Chart
Detailed Quote
Open: 10.79 EPS: 0.36
High: 10.98 Ex-Div Date: 12/03/2014
Low: 10.76 Dividend: 0.100 
Prev. Close: 10.79 Yield: 3.707
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 78,641,207
Ask: 0.00 P/E Ratio: 30.100
Ask Size: 0 P/B Ratio: 14.182
Market Cap: 858,761,980 Exchange: TSX
Beta: 0.727 VWAP: 10.864528
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.92 N/A N/A 10.79 10.98 10.76 103.73 k 100% 0.13 1.205% 01/29/2015 4:00 PM
TSX 10.92 10.76 11.00 10.79 10.98 10.77 61.13 k 58.94% 0.13 1.205% 01/29/2015 4:00 PM
Alpha 10.92 N/A N/A 10.80 10.98 10.79 11.10 k 10.70% 0.13 1.205% 01/29/2015 3:59 PM
TMX Select 10.92 N/A N/A 10.80 10.95 10.78 4,000 3.86% 0.13 1.205% 01/29/2015 3:58 PM
Chi-X 10.95 N/A N/A 10.79 10.98 10.78 14.10 k 13.59% 0.12 1.108% 01/29/2015 3:59 PM
Omega 10.96 N/A N/A 10.82 10.97 10.80 3,800 3.66% 0.16 1.482% 01/29/2015 3:53 PM
Pure 10.97 N/A N/A 10.80 10.97 10.80 3,900 3.76% 0.17 1.574% 01/29/2015 3:52 PM
TriAct 10.97 N/A N/A 10.85 10.98 10.80 1,200 1.16% 0.12 1.107% 01/29/2015 3:51 PM
CX2 10.94 N/A N/A 10.80 10.98 10.76 4,400 4.24% 0.12 1.109% 01/29/2015 3:59 PM
LYNX 10.89 N/A N/A 10.89 10.89 10.89 100 0.10% 0.00 0.00% 01/29/2015 1:59 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/29/2015 4:00 PM EST Q 10.92 76 0.13 TSX 132 090
01/29/2015 4:00 PM EST Q 10.92 100 0.13 TSX 079 090
01/29/2015 4:00 PM EST Q 10.92 100 0.13 TSX 072 090
01/29/2015 4:00 PM EST Q 10.92 100 0.13 TSX 053 090
01/29/2015 3:59 PM EST 10.94 100 0.15 ALPHA 039 001
01/29/2015 3:59 PM EST 10.94 100 0.15 CX2 039 080
01/29/2015 3:59 PM EST W 10.95 100 0.16 TSX 001 072
01/29/2015 3:59 PM EST 10.94 100 0.15 TSX 053 065
01/29/2015 3:59 PM EST E 10.95 90 0.16 TSX 002 132
01/29/2015 3:59 PM EST 10.95 100 0.16 TSX 002 001
01/29/2015 3:59 PM EST 10.95 100 0.16 TSX 002 053
01/29/2015 3:59 PM EST 10.95 100 0.16 CHIX 001 001
01/29/2015 3:59 PM EST 10.95 100 0.16 ALPHA 065 039
01/29/2015 3:59 PM EST 10.95 100 0.16 ALPHA 065 039
01/29/2015 3:58 PM EST 10.95 100 0.16 CX2 002 039
01/29/2015 3:58 PM EST 10.95 100 0.16 TMX 002 039
01/29/2015 3:57 PM EST E 10.95 10 0.16 TSX 085 132
01/29/2015 3:57 PM EST 10.95 100 0.16 TSX 065 053
01/29/2015 3:57 PM EST 10.95 100 0.16 CX2 039 039
01/29/2015 3:57 PM EST 10.95 100 0.16 CHIX 001 001
01/29/2015 3:57 PM EST 10.95 100 0.16 TSX 085 053
01/29/2015 3:57 PM EST 10.95 100 0.16 TSX 079 053
01/29/2015 3:57 PM EST 10.95 100 0.16 TSX 079 053
01/29/2015 3:57 PM EST 10.95 100 0.16 TSX 079 053
01/29/2015 3:57 PM EST W 10.95 100 0.16 TSX 001 053
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