TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 10.65
Oct 20, 2014, 1:41 PM EDT
Change: -0.15 (-1.39%)
Volume: 75,032
Day Low
10.30
Day High
10.79
10.06
15.735
Company Chart
Detailed Quote
Open: 10.79 EPS: 0.71
High: 10.79 Ex-Div Date: 09/03/2014
Low: 10.30 Dividend: 0.100 
Prev. Close: 10.80 Yield: 3.704
Bid: 10.67 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 78,959,057
Ask: 10.69 P/E Ratio: 30.900
Ask Size: 800 P/B Ratio: 13.148
Market Cap: 840,913,957 Exchange: TSX
Beta: 0.706 VWAP: 10.558789
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 10.65 10.67 10.69 10.79 10.79 10.30 75.03 k 100% -0.15 -1.389% 10/20/2014 1:35 PM
TSX 10.65 10.65 10.69 10.79 10.79 10.30 39.83 k 53.09% -0.15 -1.389% 10/20/2014 1:35 PM
Alpha 10.67 10.65 10.73 10.69 10.69 10.41 6,700 8.93% -0.13 -1.204% 10/20/2014 1:07 PM
TMX Select 10.63 10.65 10.69 10.62 10.67 10.48 1,900 2.53% -0.17 -1.574% 10/20/2014 1:18 PM
Chi-X 10.64 10.65 10.69 10.75 10.75 10.49 4,400 5.86% -0.16 -1.482% 10/20/2014 1:35 PM
Omega 10.53 10.67 10.73 10.51 10.53 10.48 5,500 7.33% -0.25 -2.319% 10/20/2014 11:54 AM
Pure 10.49 N/A 10.71 10.50 10.50 10.49 200 0.27% -0.31 -2.870% 10/20/2014 11:17 AM
TriAct 10.62 N/A N/A 10.66 10.66 10.62 14.20 k 18.93% -0.27 -2.479% 10/20/2014 1:21 PM
CX2 10.63 10.65 10.69 10.62 10.68 10.48 2,300 3.07% -0.18 -1.665% 10/20/2014 1:18 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 1:35 PM EDT 10.65 700 -0.15 TSX 003 015
10/20/2014 1:35 PM EDT 10.64 100 -0.16 TSX 003 001
10/20/2014 1:35 PM EDT 10.64 100 -0.16 CHIX 003 001
10/20/2014 1:35 PM EDT 10.63 100 -0.17 TSX 079 072
10/20/2014 1:35 PM EDT 10.63 100 -0.17 TSX 003 072
10/20/2014 1:35 PM EDT 10.63 100 -0.17 TSX 003 079
10/20/2014 1:21 PM EDT 10.62 200 -0.18 TCM 003 009
10/20/2014 1:21 PM EDT E 10.60 25 -0.20 TSX 132 009
10/20/2014 1:19 PM EDT 10.63 100 -0.17 TSX 001 001
10/20/2014 1:18 PM EDT 10.63 100 -0.17 CX2 001 039
10/20/2014 1:18 PM EDT 10.63 100 -0.17 CHIX 001 001
10/20/2014 1:18 PM EDT 10.63 100 -0.17 TSX 065 072
10/20/2014 1:18 PM EDT 10.63 100 -0.17 TSX 001 079
10/20/2014 1:18 PM EDT 10.63 100 -0.17 TSX 001 132
10/20/2014 1:18 PM EDT 10.63 100 -0.17 TMX 001 039
10/20/2014 1:18 PM EDT W 10.64 100 -0.16 CX2 039 001
10/20/2014 1:18 PM EDT W 10.64 100 -0.16 CHIX 001 001
10/20/2014 1:18 PM EDT 10.65 5,100 -0.15 TCM 003 079
10/20/2014 1:18 PM EDT E 10.64 64 -0.16 TSX 079 132
10/20/2014 1:18 PM EDT E 10.64 94 -0.16 TSX 079 132
10/20/2014 1:18 PM EDT E 10.64 22 -0.16 TSX 079 132
10/20/2014 1:18 PM EDT E 10.64 38 -0.16 TSX 079 132
10/20/2014 1:18 PM EDT 10.63 200 -0.17 TSX 003 079
10/20/2014 1:18 PM EDT W 10.59 100 -0.21 TSX 079 079
10/20/2014 1:18 PM EDT W 10.60 1,100 -0.20 TSX 039 079
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