TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 11.65
Oct 31, 2014, 2:58 PM EDT
Change: -0.08 (-0.68%)
Volume: 93,046
Day Low
11.56
Day High
11.75
10.06
15.735
Company Chart
Detailed Quote
Open: 11.65 EPS: 0.71
High: 11.75 Ex-Div Date: 09/03/2014
Low: 11.56 Dividend: 0.100 
Prev. Close: 11.73 Yield: 3.407
Bid: 11.65 Div. Frequency: Quarterly
Bid Size: 1,100 Shares Out.: 78,653,007
Ask: 11.68 P/E Ratio: 34.000
Ask Size: 1,200 P/B Ratio: 14.383
Market Cap: 916,307,532 Exchange: TSX
Beta: 0.642 VWAP: 11.694012
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.65 11.65 11.68 11.65 11.75 11.56 93.04 k 100% -0.08 -0.682% 10/31/2014 2:55 PM
TSX 11.65 11.65 11.68 11.65 11.75 11.56 72.54 k 77.97% -0.08 -0.682% 10/31/2014 2:55 PM
Alpha 11.64 11.65 11.68 11.69 11.75 11.57 4,300 4.62% -0.09 -0.767% 10/31/2014 2:55 PM
TMX Select 11.65 11.64 11.76 11.68 11.75 11.60 1,300 1.40% -0.08 -0.682% 10/31/2014 2:55 PM
Chi-X 11.65 11.65 11.68 11.75 11.75 11.57 9,100 9.78% -0.09 -0.767% 10/31/2014 2:55 PM
Omega 11.60 11.02 11.70 11.69 11.75 11.58 900 0.97% -0.14 -1.193% 10/31/2014 2:30 PM
Pure 11.65 11.62 11.70 11.69 11.71 11.65 500 0.54% -0.09 -0.767% 10/31/2014 2:18 PM
TriAct 11.61 N/A N/A 11.72 11.74 11.61 2,800 3.01% -0.12 -0.981% 10/31/2014 2:55 PM
CX2 11.65 11.65 11.68 11.68 11.75 11.60 1,600 1.72% -0.09 -0.767% 10/31/2014 2:55 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/31/2014 2:55 PM EDT 11.65 100 -0.08 CX2 039 053
10/31/2014 2:55 PM EDT 11.65 100 -0.08 CHIX 001 001
10/31/2014 2:55 PM EDT 11.65 100 -0.08 TSX 079 053
10/31/2014 2:55 PM EDT 11.65 100 -0.08 CX2 009 039
10/31/2014 2:55 PM EDT 11.65 100 -0.08 CHIX 009 001
10/31/2014 2:55 PM EDT 11.64 100 -0.09 CHIX 001 001
10/31/2014 2:55 PM EDT 11.64 100 -0.09 CHIX 001 001
10/31/2014 2:55 PM EDT 11.65 100 -0.08 TSX 039 039
10/31/2014 2:55 PM EDT 11.65 200 -0.08 TSX 039 039
10/31/2014 2:55 PM EDT 11.65 100 -0.08 TSX 009 079
10/31/2014 2:55 PM EDT 11.65 100 -0.08 TSX 009 079
10/31/2014 2:55 PM EDT 11.65 3,600 -0.08 TSX 009 001
10/31/2014 2:55 PM EDT 11.64 100 -0.09 TSX 009 079
10/31/2014 2:55 PM EDT 11.64 100 -0.09 TSX 009 039
10/31/2014 2:55 PM EDT 11.64 100 -0.09 ALPHA 039 079
10/31/2014 2:55 PM EDT 11.64 100 -0.09 ALPHA 009 039
10/31/2014 2:55 PM EDT 11.65 100 -0.08 TMX 009 039
10/31/2014 2:55 PM EDT W 11.62 100 -0.11 CHIX 009 001
10/31/2014 2:55 PM EDT W 11.61 100 -0.12 CHIX 009 001
10/31/2014 2:55 PM EDT W 11.61 100 -0.12 CHIX 009 001
10/31/2014 2:55 PM EDT 11.605 100 -0.13 TCM 009 001
10/31/2014 2:55 PM EDT W 11.62 100 -0.11 TSX 009 053
10/31/2014 2:55 PM EDT W 11.62 100 -0.11 TSX 009 053
10/31/2014 2:55 PM EDT W 11.62 100 -0.11 TSX 009 079
10/31/2014 2:55 PM EDT W 11.62 100 -0.11 TSX 009 001
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