TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 14.50
Jul 24, 2014, 12:16 AM EDT
Change: 0.00 (0.00%)
Volume: 88,563

Day Low
14.42
Day High
14.62
11.52
15.735
Company Chart
Detailed Quote
Open: 14.50 EPS: 0.71
High: 14.62 Ex-Div Date: 06/04/2014
Low: 14.42 Dividend: 0.200 
Prev. Close: 14.50 Yield: 2.759
Bid: 14.41 Div. Frequency: Quarterly
Bid Size: 200 Shares Out.: 78,743,914
Ask: 14.50 P/E Ratio: 40.300
Ask Size: 100 P/B Ratio: 17.901
Market Cap: 1,141,786,753 Exchange: TSX
Beta: 0.559 VWAP: 14.128236
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 14.50 14.41 14.50 14.50 14.62 14.42 88.56 k 100% 0.00 0.00% 07/23/2014 3:59 PM
TSX 14.50 14.41 14.50 14.50 14.60 14.42 27.16 k 30.67% 0.00 0.00% 07/23/2014 3:59 PM
Alpha 14.50 N/A N/A 14.50 14.57 14.43 9,100 10.28% 0.00 0.00% 07/23/2014 3:33 PM
TMX Select 14.50 N/A N/A 14.50 14.50 14.48 9,200 10.39% 0.00 0.00% 07/23/2014 1:01 PM
Chi-X 14.48 N/A N/A 14.50 14.62 14.47 5,200 5.87% -0.04 -0.241% 07/23/2014 3:57 PM
Omega 14.48 N/A N/A 14.51 14.55 14.48 1,200 1.35% -0.02 -0.138% 07/23/2014 3:03 PM
Pure 14.50 N/A N/A 14.55 14.55 14.44 900 1.02% 0.00 0.00% 07/23/2014 3:51 PM
TriAct 14.48 N/A N/A 14.53 14.60 14.43 19.60 k 22.13% -0.11 -0.720% 07/23/2014 3:44 PM
CX2 14.45 N/A N/A 14.50 14.50 14.45 16.20 k 18.29% -0.08 -0.551% 07/23/2014 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
07/23/2014 3:59 PM EDT W 14.50 100 0 TSX 001 033
07/23/2014 3:59 PM EDT 14.45 100 -0.05 CX2 001 002
07/23/2014 3:59 PM EDT 14.45 100 -0.05 CX2 001 002
07/23/2014 3:59 PM EDT 14.45 100 -0.05 CX2 001 002
07/23/2014 3:59 PM EDT 14.45 100 -0.05 CX2 001 002
07/23/2014 3:59 PM EDT 14.45 100 -0.05 CX2 001 002
07/23/2014 3:59 PM EDT 14.45 100 -0.05 CX2 001 002
07/23/2014 3:59 PM EDT E 14.45 51 -0.05 TSX 132 053
07/23/2014 3:57 PM EDT 14.475 100 -0.03 CHIX 001 001
07/23/2014 3:51 PM EDT W 14.45 100 -0.05 CX2 001 001
07/23/2014 3:51 PM EDT 14.45 100 -0.05 CX2 001 053
07/23/2014 3:51 PM EDT W 14.45 100 -0.05 TSX 015 001
07/23/2014 3:51 PM EDT 14.50 100 0 PURE 001 065
07/23/2014 3:44 PM EDT 14.475 100 -0.03 TCM 001 009
07/23/2014 3:44 PM EDT 14.475 100 -0.03 TCM 001 009
07/23/2014 3:43 PM EDT 14.50 100 0 CHIX 001 033
07/23/2014 3:42 PM EDT W 14.50 200 0 PURE 001 065
07/23/2014 3:42 PM EDT 14.50 100 0 TSX 094 053
07/23/2014 3:42 PM EDT 14.50 100 0 TSX 094 033
07/23/2014 3:42 PM EDT 14.50 300 0 TSX 094 001
07/23/2014 3:33 PM EDT 14.50 100 0 TSX 094 033
07/23/2014 3:33 PM EDT 14.50 200 0 TSX 094 033
07/23/2014 3:33 PM EDT 14.50 400 0 TSX 094 033
07/23/2014 3:33 PM EDT 14.50 100 0 ALPHA 014 033
07/23/2014 3:33 PM EDT 14.50 500 0 TSX 094 033
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.