TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 12.30
Aug 22, 2014, 5:37 AM EDT
Change: 0.42 (3.54%)
Volume: 351,141

Day Low
11.80
Day High
12.51
11.39
15.735
Company Chart
Detailed Quote
Open: 11.90 EPS: 0.71
High: 12.51 Ex-Div Date: 09/03/2014
Low: 11.80 Dividend: 0.100 
Prev. Close: 11.88 Yield: 3.367
Bid: 12.25 Div. Frequency: Quarterly
Bid Size: 400 Shares Out.: 78,788,514
Ask: 12.35 P/E Ratio: 35.200
Ask Size: 1,000 P/B Ratio: 15.185
Market Cap: 969,098,722 Exchange: TSX
Beta: 0.540 VWAP: 12.143668
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 12.30 12.25 12.35 11.90 12.51 11.80 351.14 k 100% 0.42 3.535% 08/21/2014 4:10 PM
TSX 12.30 12.25 12.35 11.90 12.51 11.80 243.64 k 69.39% 0.42 3.535% 08/21/2014 4:00 PM
Alpha 12.30 N/A 13.50 11.90 12.51 11.85 38.50 k 10.96% 0.42 3.535% 08/21/2014 3:59 PM
TMX Select 12.30 N/A N/A 11.88 11.92 11.88 1,200 0.34% 0.42 3.535% 08/21/2014 11:31 AM
Chi-X 12.29 N/A N/A 11.89 12.50 11.84 23.40 k 6.66% 0.46 3.888% 08/21/2014 3:59 PM
Omega 12.32 N/A N/A 11.86 12.51 11.86 3,500 1.00% 0.67 5.751% 08/21/2014 3:58 PM
Pure 12.33 N/A 13.50 11.90 12.50 11.85 12.70 k 3.62% 0.43 3.613% 08/21/2014 3:58 PM
TriAct 12.45 N/A N/A 11.90 12.51 11.90 25.80 k 7.35% 0.80 6.867% 08/21/2014 3:35 PM
Instinet 0.00 N/A N/A 0.00 0.00 0.00 2,400 0.68% 0.00 0.000% 08/21/2014 4:10 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/21/2014 4:10 PM EDT G 12.1426 100 0.26 ICX 013 013
08/21/2014 4:10 PM EDT G 12.1426 200 0.26 ICX 013 013
08/21/2014 4:10 PM EDT G 12.1426 200 0.26 ICX 013 013
08/21/2014 4:10 PM EDT G 12.1426 300 0.26 ICX 013 013
08/21/2014 4:10 PM EDT G 12.1426 400 0.26 ICX 013 013
08/21/2014 4:10 PM EDT G 12.1426 500 0.26 ICX 013 013
08/21/2014 4:10 PM EDT G 12.1426 700 0.26 ICX 013 013
08/21/2014 4:00 PM EDT Q 12.30 100 0.42 TSX 072 053
08/21/2014 4:00 PM EDT Q 12.30 100 0.42 TSX 072 053
08/21/2014 3:59 PM EDT 12.29 100 0.41 CHIX 001 001
08/21/2014 3:59 PM EDT 12.29 100 0.41 CHIX 079 001
08/21/2014 3:59 PM EDT 12.29 100 0.41 ALPHA 039 001
08/21/2014 3:59 PM EDT 12.29 100 0.41 CHIX 079 014
08/21/2014 3:59 PM EDT 12.29 200 0.41 TSX 039 065
08/21/2014 3:59 PM EDT 12.30 600 0.42 TSX 039 065
08/21/2014 3:59 PM EDT 12.30 200 0.42 TSX 079 065
08/21/2014 3:59 PM EDT 12.30 100 0.42 ALPHA 039 065
08/21/2014 3:58 PM EDT 12.30 100 0.42 TSX 132 065
08/21/2014 3:58 PM EDT 12.31 100 0.43 ALPHA 039 065
08/21/2014 3:58 PM EDT 12.32 100 0.44 CHIX 001 089
08/21/2014 3:58 PM EDT 12.32 600 0.44 OMEGA 001 089
08/21/2014 3:58 PM EDT 12.32 600 0.44 TSX 039 089
08/21/2014 3:58 PM EDT 12.32 100 0.44 ALPHA 039 089
08/21/2014 3:58 PM EDT 12.33 100 0.45 PURE 039 065
08/21/2014 3:58 PM EDT 12.33 100 0.45 PURE 039 065
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.