Computer Modelling Group Ltd.

Market: Market: CDN Consolidated | Mar 3, 2015, 3:49 AM EST

CMG
$ 12.52
Change:
-0.18 (-1.42%)
Volume:
215,343

Day Low 11.98
Day High 12.76
52 Week Low 10.06
52 Week High 15.735


  • Trade Now

Options:

Splits Dividends Earnings

Detailed Quote

Open: 12.76
High: 12.76
Bid: 0.00
Bid Size: 0
Beta: 0.700
Prev. Close: 12.70
Low: 11.98
Ask: 0.00
Ask Size: 0
VWAP: 12.508821
Dividend: 0.100 
Div. Frequency: Quarterly
Shares Out.: 78,404,947
P/E Ratio: 31.000
EPS: 0.41
Yield: 3.150
Ex-Div Date: 03/03/2015
Market Cap: 981,629,936
P/B Ratio: 15.848
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 12.52 N/A N/A 12.76 12.76 11.98 215.34 k 100% -0.18 -1.417% 03/02/2015 4:00 PM
TSX 12.52 11.95 12.84 12.76 12.76 11.98 121.74 k 56.53% -0.18 -1.417% 03/02/2015 4:00 PM
Alpha 12.55 N/A N/A 12.46 12.69 12.10 28.90 k 13.42% -0.15 -1.181% 03/02/2015 3:59 PM
TMX Select 12.52 N/A N/A 12.73 12.73 12.07 12.90 k 5.99% -0.18 -1.417% 03/02/2015 3:59 PM
Chi-X 12.53 N/A N/A 12.51 12.70 12.10 10.90 k 5.06% -0.17 -1.339% 03/02/2015 3:59 PM
Omega 12.61 N/A N/A 12.38 12.67 12.38 5,500 2.55% -0.09 -0.709% 03/02/2015 3:48 PM
Pure 12.58 N/A N/A 12.45 12.65 12.05 5,100 2.37% -0.19 -1.488% 03/02/2015 3:48 PM
TriAct 12.60 N/A N/A 12.50 12.66 12.29 22.60 k 10.49% -0.11 -0.827% 03/02/2015 3:50 PM
CX2 12.52 N/A N/A 12.72 12.72 12.07 7,700 3.58% -0.18 -1.417% 03/02/2015 3:59 PM

All times are in ET.

Last 25 Trades

Time Price Shares Change Exch/Mkt Buyer Seller
03/02/2015 4:00 PM EST Q 12.52 100 -0.18 TSX 039 053
03/02/2015 4:00 PM EST Q 12.52 100 -0.18 TSX 079 101
03/02/2015 3:59 PM EST 12.53 100 -0.17 CHIX 001 001
03/02/2015 3:59 PM EST W 12.55 100 -0.15 TSX 001 015
03/02/2015 3:59 PM EST 12.55 100 -0.15 CHIX 001 001
03/02/2015 3:59 PM EST 12.55 100 -0.15 ALPHA 001 039
03/02/2015 3:59 PM EST 12.55 100 -0.15 TMX 001 039
03/02/2015 3:59 PM EST 12.53 100 -0.17 TSX 079 053
03/02/2015 3:59 PM EST 12.52 200 -0.18 CHIX 079 065
03/02/2015 3:59 PM EST 12.52 100 -0.18 CHIX 001 065
03/02/2015 3:59 PM EST 12.52 100 -0.18 CHIX 001 065
03/02/2015 3:59 PM EST 12.52 100 -0.18 CX2 039 053
03/02/2015 3:59 PM EST 12.52 100 -0.18 TMX 039 065
03/02/2015 3:59 PM EST 12.53 100 -0.17 CHIX 079 065
03/02/2015 3:59 PM EST 12.53 100 -0.17 CHIX 079 065
03/02/2015 3:59 PM EST 12.53 100 -0.17 TSX 079 065
03/02/2015 3:58 PM EST 12.53 100 -0.17 CHIX 079 001
03/02/2015 3:58 PM EST 12.53 100 -0.17 CX2 039 053
03/02/2015 3:58 PM EST 12.55 100 -0.15 TSX 072 065
03/02/2015 3:58 PM EST 12.55 100 -0.15 TSX 039 053
03/02/2015 3:57 PM EST 12.56 100 -0.14 CHIX 001 001
03/02/2015 3:57 PM EST 12.56 100 -0.14 TMX 039 053
03/02/2015 3:56 PM EST 12.56 100 -0.14 TMX 039 053
03/02/2015 3:56 PM EST 12.56 100 -0.14 CHIX 001 001
03/02/2015 3:54 PM EST 12.59 100 -0.11 TSX 001 065
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