TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 13.82
Jul 30, 2014, 12:49 AM EDT
Change: -0.22 (-1.57%)
Volume: 116,827

Day Low
13.64
Day High
13.92
11.52
15.735
Company Chart
Detailed Quote
Open: 13.85 EPS: 0.71
High: 13.92 Ex-Div Date: 06/04/2014
Low: 13.64 Dividend: 0.200 
Prev. Close: 14.04 Yield: 2.849
Bid: 13.61 Div. Frequency: Quarterly
Bid Size: 2,600 Shares Out.: 78,743,914
Ask: 13.90 P/E Ratio: 38.600
Ask Size: 3,500 P/B Ratio: 17.062
Market Cap: 1,088,240,891 Exchange: TSX
Beta: 0.544 VWAP: 13.507717
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 13.82 13.61 13.90 13.85 13.92 13.64 116.82 k 100% -0.22 -1.567% 07/29/2014 4:00 PM
TSX 13.82 13.61 13.90 13.85 13.92 13.66 88.02 k 75.35% -0.22 -1.567% 07/29/2014 4:00 PM
Alpha 13.89 N/A N/A 13.78 13.89 13.66 10.70 k 9.16% -0.15 -1.068% 07/29/2014 3:26 PM
TMX Select 13.82 N/A N/A 13.82 13.82 13.82 100 0.09% -0.22 -1.567% 07/29/2014 3:02 PM
Chi-X 13.84 N/A N/A 13.80 13.89 13.64 6,600 5.65% -0.16 -1.143% 07/29/2014 3:58 PM
Omega 13.81 N/A N/A 13.89 13.89 13.81 500 0.43% -0.16 -1.145% 07/29/2014 3:57 PM
Pure 13.71 N/A N/A 13.78 13.83 13.70 3,800 3.25% -0.49 -3.451% 07/29/2014 1:53 PM
TriAct 13.74 N/A N/A 13.81 13.81 13.74 6,900 5.91% -0.41 -2.864% 07/29/2014 12:13 PM
CX2 13.70 N/A N/A 13.70 13.70 13.70 200 0.17% -0.50 -3.521% 07/29/2014 1:34 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/29/2014 4:00 PM EDT Q 13.82 200 -0.22 TSX 013 001
07/29/2014 4:00 PM EDT Q 13.82 100 -0.22 TSX 053 001
07/29/2014 4:00 PM EDT Q 13.82 100 -0.22 TSX 053 079
07/29/2014 3:59 PM EDT 13.77 100 -0.27 TSX 013 001
07/29/2014 3:58 PM EDT 13.84 100 -0.20 CHIX 001 001
07/29/2014 3:57 PM EDT 13.81 100 -0.23 CHIX 001 001
07/29/2014 3:57 PM EDT 13.81 100 -0.23 TSX 013 001
07/29/2014 3:57 PM EDT 13.81 200 -0.23 OMEGA 001 080
07/29/2014 3:57 PM EDT 13.85 100 -0.19 TSX 053 080
07/29/2014 3:57 PM EDT 13.85 100 -0.19 TSX 053 080
07/29/2014 3:57 PM EDT 13.85 100 -0.19 TSX 072 080
07/29/2014 3:57 PM EDT 13.85 100 -0.19 CHIX 001 080
07/29/2014 3:57 PM EDT E 13.85 50 -0.19 TSX 132 080
07/29/2014 3:57 PM EDT 13.85 100 -0.19 TSX 053 080
07/29/2014 3:57 PM EDT 13.90 100 -0.14 TSX 053 002
07/29/2014 3:55 PM EDT 13.90 100 -0.14 TSX 053 002
07/29/2014 3:55 PM EDT W 13.85 100 -0.19 CHIX 001 001
07/29/2014 3:55 PM EDT W 13.85 100 -0.19 CHIX 001 001
07/29/2014 3:55 PM EDT E 13.85 62 -0.19 TSX 132 079
07/29/2014 3:54 PM EDT 13.90 100 -0.14 TSX 053 002
07/29/2014 3:52 PM EDT 13.875 100 -0.17 TSX 053 079
07/29/2014 3:50 PM EDT 13.90 100 -0.14 TSX 053 009
07/29/2014 3:48 PM EDT 13.90 100 -0.14 TSX 053 009
07/29/2014 3:47 PM EDT 13.875 100 -0.17 TSX 079 079
07/29/2014 3:46 PM EDT 13.90 100 -0.14 TSX 053 009
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.