TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 10.79
Jan 29, 2015, 5:03 AM EST
Change: -0.21 (-1.91%)
Volume: 93,772
Day Low
10.79
Day High
10.92
10.06
15.735
Company Chart
Detailed Quote
Open: 10.92 EPS: 0.36
High: 10.92 Ex-Div Date: 12/03/2014
Low: 10.79 Dividend: 0.100 
Prev. Close: 11.00 Yield: 3.636
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: 14.013
Market Cap: 848,538,624 Exchange: TSX
Beta: 0.733 VWAP: 10.853330
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.79 N/A N/A 10.92 10.92 10.79 93.77 k 100% -0.21 -1.909% 01/28/2015 4:00 PM
TSX 10.79 10.76 10.90 10.92 10.92 10.79 56.37 k 60.12% -0.21 -1.909% 01/28/2015 4:00 PM
Alpha 10.79 N/A N/A 10.83 10.90 10.80 9,300 9.92% -0.21 -1.909% 01/28/2015 3:59 PM
TMX Select 10.79 N/A N/A 10.84 10.89 10.80 3,600 3.84% -0.21 -1.909% 01/28/2015 3:59 PM
Chi-X 10.83 N/A N/A 10.83 10.90 10.80 12.20 k 13.01% -0.16 -1.456% 01/28/2015 3:59 PM
Omega 10.80 N/A N/A 10.81 10.89 10.79 5,200 5.55% -0.20 -1.818% 01/28/2015 3:58 PM
Pure 10.80 N/A N/A 10.83 10.90 10.80 2,300 2.45% -0.19 -1.729% 01/28/2015 3:58 PM
TriAct 10.85 N/A N/A 10.82 10.87 10.80 1,700 1.81% -0.15 -1.364% 01/28/2015 3:32 PM
CX2 10.82 N/A N/A 10.81 10.90 10.79 3,100 3.31% -0.17 -1.547% 01/28/2015 3:59 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
01/28/2015 4:00 PM EST Q 10.79 50 -0.21 TSX 007 132
01/28/2015 4:00 PM EST Q 10.79 28 -0.21 TSX 132 090
01/28/2015 4:00 PM EST Q 10.79 100 -0.21 TSX 039 001
01/28/2015 4:00 PM EST Q 10.79 100 -0.21 TSX 007 090
01/28/2015 3:59 PM EST 10.83 100 -0.17 CHIX 001 079
01/28/2015 3:59 PM EST 10.83 100 -0.17 ALPHA 001 039
01/28/2015 3:59 PM EST 10.82 100 -0.18 CX2 039 039
01/28/2015 3:59 PM EST 10.82 100 -0.18 CHIX 039 001
01/28/2015 3:59 PM EST 10.82 100 -0.18 TSX 039 015
01/28/2015 3:59 PM EST 10.80 100 -0.20 TSX 039 065
01/28/2015 3:59 PM EST E 10.82 10 -0.18 TSX 002 132
01/28/2015 3:59 PM EST 10.82 100 -0.18 TMX 002 039
01/28/2015 3:59 PM EST 10.80 100 -0.20 CX2 039 001
01/28/2015 3:59 PM EST 10.80 100 -0.20 CHIX 001 065
01/28/2015 3:59 PM EST 10.80 100 -0.20 ALPHA 039 065
01/28/2015 3:59 PM EST 10.80 100 -0.20 ALPHA 039 065
01/28/2015 3:59 PM EST 10.80 100 -0.20 ALPHA 039 065
01/28/2015 3:59 PM EST 10.80 100 -0.20 TMX 039 065
01/28/2015 3:58 PM EST 10.80 100 -0.20 ALPHA 039 009
01/28/2015 3:58 PM EST 10.81 100 -0.19 TSX 001 001
01/28/2015 3:58 PM EST 10.81 100 -0.19 TSX 001 001
01/28/2015 3:58 PM EST 10.81 100 -0.19 TSX 001 132
01/28/2015 3:58 PM EST 10.80 100 -0.20 ALPHA 039 072
01/28/2015 3:58 PM EST 10.81 100 -0.19 CX2 007 079
01/28/2015 3:58 PM EST 10.81 100 -0.19 CX2 007 079
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