TMX group TMXmoney

Computer Modelling Group Ltd. (CMG)
Market: CDN Consolidated
$ 11.88
Aug 20, 2014, 4:11 PM EDT
Change: 0.12 (1.02%)
Volume: 592,960

Day Low
11.39
Day High
11.90
11.52
15.735
Company Chart
Detailed Quote
Open: 11.65 EPS: 0.71
High: 11.90 Ex-Div Date: 09/03/2014
Low: 11.39 Dividend: 0.100 
Prev. Close: 11.76 Yield: 3.331
Bid: 11.82 Div. Frequency: Quarterly
Bid Size: 600 Shares Out.: 78,788,514
Ask: 11.88 P/E Ratio: 33.700
Ask Size: 300 P/B Ratio: 14.667
Market Cap: 936,007,546 Exchange: TSX
Beta: 0.548 VWAP: 11.621345
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 11.88 11.82 11.88 11.65 11.90 11.39 592.96 k 100% 0.12 1.020% 08/20/2014 4:00 PM
TSX 11.88 11.82 11.88 11.65 11.90 11.40 462.56 k 78.01% 0.12 1.020% 08/20/2014 4:00 PM
Alpha 11.83 N/A N/A 11.70 11.90 11.39 36.50 k 6.16% 0.07 0.595% 08/20/2014 3:59 PM
TMX Select 11.89 N/A N/A 11.61 11.89 11.51 7,100 1.20% 0.13 1.105% 08/20/2014 3:53 PM
Chi-X 11.83 11.45 N/A 11.61 11.90 11.39 32.00 k 5.40% 0.07 0.595% 08/20/2014 3:59 PM
Omega 11.65 N/A N/A 11.65 11.65 11.40 2,900 0.49% -0.09 -0.767% 08/20/2014 3:14 PM
Pure 11.90 N/A N/A 11.65 11.90 11.49 3,100 0.52% 0.16 1.363% 08/20/2014 3:59 PM
TriAct 11.65 N/A N/A 11.59 11.66 11.48 45.90 k 7.74% -0.10 -0.851% 08/20/2014 3:18 PM
CX2 11.90 N/A N/A 11.53 11.90 11.53 2,900 0.49% 0.16 1.363% 08/20/2014 3:59 PM

All times are in ET.

News Headlines for Computer Modelling Group Ltd.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/20/2014 4:00 PM EDT Q 11.88 200 0.12 TSX 053 039
08/20/2014 4:00 PM EDT Q 11.88 100 0.12 TSX 053 079
08/20/2014 3:59 PM EDT 11.83 100 0.07 CHIX 001 001
08/20/2014 3:59 PM EDT 11.83 500 0.07 TSX 079 048
08/20/2014 3:59 PM EDT 11.83 100 0.07 ALPHA 039 001
08/20/2014 3:59 PM EDT 11.86 200 0.10 TSX 001 048
08/20/2014 3:59 PM EDT W 11.86 100 0.10 TSX 001 048
08/20/2014 3:59 PM EDT 11.86 100 0.10 TSX 053 048
08/20/2014 3:59 PM EDT 11.86 100 0.10 CHIX 001 011
08/20/2014 3:59 PM EDT 11.86 1,500 0.10 TSX 200 011
08/20/2014 3:59 PM EDT 11.86 1,000 0.10 TSX 200 011
08/20/2014 3:59 PM EDT 11.86 100 0.10 TSX 053 011
08/20/2014 3:59 PM EDT 11.86 200 0.10 TSX 200 011
08/20/2014 3:59 PM EDT 11.86 100 0.10 ALPHA 039 011
08/20/2014 3:59 PM EDT 11.90 100 0.14 CHIX 002 074
08/20/2014 3:59 PM EDT 11.90 100 0.14 PURE 002 074
08/20/2014 3:59 PM EDT 11.90 100 0.14 CX2 002 079
08/20/2014 3:59 PM EDT 11.90 400 0.14 TSX 002 074
08/20/2014 3:59 PM EDT 11.89 100 0.13 TSX 002 079
08/20/2014 3:59 PM EDT 11.89 100 0.13 TSX 002 039
08/20/2014 3:59 PM EDT 11.90 100 0.14 ALPHA 002 074
08/20/2014 3:55 PM EDT 11.86 100 0.10 TSX 200 080
08/20/2014 3:55 PM EDT 11.85 100 0.09 TSX 200 053
08/20/2014 3:55 PM EDT 11.85 1,100 0.09 TSX 200 011
08/20/2014 3:55 PM EDT 11.85 100 0.09 TSX 200 011
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.