TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 11.825
Dec 22, 2014, 12:33 PM EST
Change: -0.025 (-0.21%)
Volume: 31,360
Day Low
11.655
Day High
11.91
10.06
15.735
Company Chart
Detailed Quote
Open: 11.91 EPS: 0.36
High: 11.91 Ex-Div Date: 12/03/2014
Low: 11.655 Dividend: 0.100 
Prev. Close: 11.85 Yield: 3.376
Bid: 11.82 Div. Frequency: Quarterly
Bid Size: 1,200 Shares Out.: 78,600,907
Ask: 11.83 P/E Ratio: 32.200
Ask Size: 400 P/B Ratio: 15.357
Market Cap: 929,455,725 Exchange: TSX
Beta: 0.759 VWAP: 11.735272
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.83 11.82 11.83 11.91 11.91 11.66 31.36 k 100% -0.03 -0.211% 12/22/2014 12:31 PM
TSX 11.83 11.82 11.83 11.91 11.91 11.66 22.46 k 71.62% -0.03 -0.211% 12/22/2014 12:31 PM
Alpha 11.84 11.76 11.88 11.81 11.84 11.66 1,900 6.06% -0.01 -0.084% 12/22/2014 12:13 PM
TMX Select 11.74 11.68 N/A 11.66 11.75 11.66 1,200 3.83% -0.11 -0.928% 12/22/2014 11:44 AM
Chi-X 11.84 11.80 11.84 11.81 11.84 11.66 2,500 7.97% 0.01 0.042% 12/22/2014 12:16 PM
Omega 11.74 11.21 11.83 11.72 11.74 11.66 600 1.91% -0.09 -0.761% 12/22/2014 11:39 AM
Pure 11.82 11.76 11.88 11.76 11.82 11.66 1,000 3.19% -0.01 -0.085% 12/22/2014 12:22 PM
CX2 11.70 11.64 11.83 11.74 11.75 11.67 1,700 5.42% -0.14 -1.182% 12/22/2014 11:47 AM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/22/2014 12:31 PM EST 11.825 100 -0.03 TSX 033 065
12/22/2014 12:22 PM EST 11.82 100 -0.03 PURE 001 085
12/22/2014 12:22 PM EST 11.82 100 -0.03 TSX 053 085
12/22/2014 12:19 PM EST 11.82 100 -0.03 PURE 001 001
12/22/2014 12:19 PM EST 11.82 100 -0.03 TSX 033 001
12/22/2014 12:16 PM EST 11.835 100 -0.02 CHIX 033 002
12/22/2014 12:16 PM EST 11.82 700 -0.03 TSX 033 002
12/22/2014 12:16 PM EST 11.82 500 -0.03 TSX 033 002
12/22/2014 12:16 PM EST 11.83 100 -0.02 TSX 079 002
12/22/2014 12:16 PM EST 11.83 100 -0.02 TSX 015 002
12/22/2014 12:16 PM EST 11.835 1,500 -0.02 TSX 033 002
12/22/2014 12:14 PM EST 11.835 100 -0.02 TSX 033 065
12/22/2014 12:13 PM EST 11.84 100 -0.01 CHIX 001 001
12/22/2014 12:13 PM EST W 11.84 100 -0.01 TSX 001 079
12/22/2014 12:13 PM EST W 11.84 100 -0.01 ALPHA 001 001
12/22/2014 12:01 PM EST 11.82 100 -0.03 TSX 079 101
12/22/2014 12:01 PM EST W 11.82 100 -0.03 TSX 079 001
12/22/2014 12:01 PM EST 11.78 100 -0.07 TSX 033 001
12/22/2014 11:58 AM EST 11.78 100 -0.07 TSX 015 039
12/22/2014 11:47 AM EST W 11.70 100 -0.15 CX2 001 001
12/22/2014 11:47 AM EST 11.70 700 -0.15 TSX 033 002
12/22/2014 11:47 AM EST 11.69 100 -0.16 CHIX 033 001
12/22/2014 11:47 AM EST 11.69 100 -0.16 CHIX 001 001
12/22/2014 11:47 AM EST 11.71 100 -0.14 PURE 001 002
12/22/2014 11:47 AM EST 11.71 100 -0.14 CHIX 001 002
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