Computer Modelling Group Stock Price History
| CMG Stock | CAD 8.01 0.10 1.26% |
Below is the normalized historical share price chart for Computer Modelling Group extending back to March 31, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Computer Modelling stands at 8.01, as last reported on the 26th of July, with the highest price reaching 8.02 and the lowest price hitting 7.82 during the day.
If you're considering investing in Computer Stock, it is important to understand the factors that can impact its price. As of now, Computer Stock is slightly risky. Computer Modelling secures Sharpe Ratio (or Efficiency) of 0.0276, which signifies that the company had a 0.0276 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Computer Modelling Group, which you can use to evaluate the volatility of the firm. Please confirm Computer Modelling's Mean Deviation of 1.66, risk adjusted performance of 0.048, and Downside Deviation of 3.84 to double-check if the risk estimate we provide is consistent with the expected return of 0.0801%.
At this time, Computer Modelling's Total Stockholder Equity is very stable compared to the past year. As of the 26th of July 2025, Liabilities And Stockholders Equity is likely to grow to about 215 M, while Common Stock Shares Outstanding is likely to drop about 80.8 M. . As of the 26th of July 2025, Price To Sales Ratio is likely to drop to 4.74. In addition to that, Price Earnings Ratio is likely to drop to 15.38. Computer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 9.0322 | 50 Day MA 7.2806 | Beta 0.212 |
Computer |
Sharpe Ratio = 0.0276
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | CMG | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.9 actual daily | 25 75% of assets are more volatile |
Expected Return
| 0.08 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.03 actual daily | 2 98% of assets perform better |
Based on monthly moving average Computer Modelling is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Computer Modelling by adding it to a well-diversified portfolio.
Price Book 7.6961 | Enterprise Value Ebitda 15.1656 | Price Sales 5.1075 | Shares Float 58 M | Dividend Share 0.2 |
Computer Modelling Stock Price History Chart
There are several ways to analyze Computer Stock price data. The simplest method is using a basic Computer candlestick price chart, which shows Computer Modelling price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 20, 2025 | 8.45 |
| Lowest Price | May 29, 2025 | 6.59 |
Computer Modelling July 26, 2025 Stock Price Synopsis
Various analyses of Computer Modelling's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Computer Stock. It can be used to describe the percentage change in the price of Computer Modelling from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Computer Stock.| Computer Modelling Price Daily Balance Of Power | 0.50 | |
| Computer Modelling Price Action Indicator | 0.14 | |
| Computer Modelling Price Rate Of Daily Change | 1.01 |
Computer Modelling July 26, 2025 Stock Price Analysis
Computer Stock Price History Data
The price series of Computer Modelling for the period between Sun, Apr 27, 2025 and Sat, Jul 26, 2025 has a statistical range of 1.86 with a coefficient of variation of 6.67. The prices are distributed with arithmetic mean of 7.42. The median price for the last 90 days is 7.45. The company had 2:1 stock split on 3rd of July 2014. Computer Modelling issued dividends on 2025-06-05.| Open | High | Low | Close | Volume | ||
07/26/2025 | 7.97 | 8.02 | 7.82 | 8.01 | ||
07/25/2025 | 7.97 | 8.02 | 7.82 | 8.01 | 58,444 | |
07/24/2025 | 7.84 | 8.04 | 7.79 | 7.91 | 109,301 | |
07/23/2025 | 7.59 | 7.89 | 7.59 | 7.80 | 867,062 | |
07/22/2025 | 7.56 | 7.65 | 7.50 | 7.63 | 61,331 | |
07/21/2025 | 7.54 | 7.62 | 7.50 | 7.53 | 77,259 | |
07/18/2025 | 7.75 | 7.75 | 7.51 | 7.54 | 60,415 | |
07/17/2025 | 7.50 | 7.70 | 7.40 | 7.65 | 146,617 | |
07/16/2025 | 7.32 | 7.46 | 7.26 | 7.43 | 62,159 | |
07/15/2025 | 7.43 | 7.44 | 7.30 | 7.31 | 73,439 | |
| 07/14/2025 | 7.39 | 7.46 | 7.26 | 7.30 | 103,539 | |
07/11/2025 | 7.36 | 7.43 | 7.26 | 7.38 | 213,378 | |
07/10/2025 | 7.49 | 7.50 | 7.40 | 7.47 | 71,054 | |
07/09/2025 | 7.59 | 7.59 | 7.38 | 7.43 | 89,545 | |
07/08/2025 | 7.44 | 7.56 | 7.40 | 7.51 | 72,607 | |
07/07/2025 | 7.57 | 7.57 | 7.37 | 7.52 | 82,003 | |
07/04/2025 | 7.49 | 7.61 | 7.42 | 7.51 | 48,330 | |
07/03/2025 | 7.46 | 7.63 | 7.42 | 7.46 | 123,112 | |
07/02/2025 | 7.25 | 7.54 | 7.18 | 7.45 | 862,427 | |
06/30/2025 | 7.11 | 7.29 | 7.03 | 7.21 | 652,742 | |
06/27/2025 | 6.94 | 7.10 | 6.93 | 7.10 | 108,396 | |
06/26/2025 | 7.04 | 7.04 | 6.90 | 6.99 | 106,677 | |
| 06/25/2025 | 7.07 | 7.07 | 6.90 | 6.94 | 117,523 | |
06/24/2025 | 7.23 | 7.23 | 6.98 | 7.04 | 158,804 | |
06/23/2025 | 7.31 | 7.33 | 7.14 | 7.21 | 100,428 | |
06/20/2025 | 7.32 | 7.34 | 7.17 | 7.31 | 385,238 | |
06/19/2025 | 6.89 | 7.30 | 6.86 | 7.29 | 240,856 | |
06/18/2025 | 6.75 | 6.90 | 6.75 | 6.86 | 73,987 | |
06/17/2025 | 6.75 | 6.91 | 6.75 | 6.80 | 49,797 | |
06/16/2025 | 6.93 | 6.93 | 6.75 | 6.79 | 48,587 | |
06/13/2025 | 6.93 | 6.93 | 6.82 | 6.86 | 92,468 | |
06/12/2025 | 6.94 | 6.94 | 6.81 | 6.92 | 98,223 | |
06/11/2025 | 7.05 | 7.08 | 6.93 | 6.94 | 190,493 | |
06/10/2025 | 7.05 | 7.08 | 6.97 | 7.05 | 159,705 | |
06/09/2025 | 7.05 | 7.10 | 6.96 | 7.00 | 133,422 | |
| 06/06/2025 | 6.95 | 6.99 | 6.90 | 6.98 | 195,355 | |
06/05/2025 | 7.04 | 7.18 | 6.94 | 6.96 | 119,861 | |
06/04/2025 | 6.95 | 7.16 | 6.90 | 6.99 | 265,300 | |
| 06/03/2025 | 6.62 | 6.93 | 6.54 | 6.91 | 179,300 | |
06/02/2025 | 6.65 | 6.82 | 6.63 | 6.66 | 167,800 | |
05/30/2025 | 6.66 | 6.78 | 6.53 | 6.67 | 162,400 | |
| 05/29/2025 | 6.76 | 6.77 | 6.57 | 6.59 | 123,500 | |
05/28/2025 | 7.03 | 7.03 | 6.71 | 6.71 | 151,000 | |
05/27/2025 | 6.86 | 7.01 | 6.83 | 7.00 | 136,000 | |
05/26/2025 | 6.97 | 6.97 | 6.80 | 6.86 | 109,600 | |
05/23/2025 | 6.81 | 7.05 | 6.65 | 6.94 | 447,300 | |
| 05/22/2025 | 7.52 | 7.53 | 6.56 | 6.70 | 899,800 | |
05/21/2025 | 8.41 | 8.46 | 8.14 | 8.14 | 128,000 | |
05/20/2025 | 8.45 | 8.52 | 8.31 | 8.45 | 99,000 | |
05/16/2025 | 8.33 | 8.43 | 8.25 | 8.26 | 59,700 | |
| 05/15/2025 | 8.29 | 8.37 | 8.17 | 8.32 | 53,100 | |
05/14/2025 | 8.30 | 8.34 | 8.16 | 8.31 | 66,700 | |
05/13/2025 | 8.14 | 8.25 | 8.09 | 8.13 | 97,800 | |
05/12/2025 | 8.06 | 8.21 | 7.94 | 8.21 | 92,800 | |
05/09/2025 | 8.04 | 8.04 | 7.82 | 7.94 | 77,400 | |
05/08/2025 | 7.97 | 8.05 | 7.87 | 7.95 | 145,700 | |
05/07/2025 | 7.84 | 7.97 | 7.79 | 7.90 | 79,600 | |
05/06/2025 | 7.83 | 7.89 | 7.67 | 7.89 | 93,200 | |
05/05/2025 | 8.00 | 8.01 | 7.72 | 7.77 | 86,900 | |
05/02/2025 | 7.92 | 8.05 | 7.89 | 8.05 | 68,000 | |
05/01/2025 | 7.93 | 7.93 | 7.82 | 7.82 | 48,200 |
About Computer Modelling Stock history
Computer Modelling investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Computer is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Computer Modelling will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Computer Modelling stock prices may prove useful in developing a viable investing in Computer Modelling
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 82.5 M | 80.8 M | |
| Net Income Applicable To Common Shares | 22.4 M | 18.9 M |
Computer Modelling Quarterly Net Working Capital |
|
Computer Modelling Stock Technical Analysis
Computer Modelling technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Premium Stories Now
Premium StoriesFollow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |
| All Next | Launch Module |
Computer Modelling Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Computer Modelling's price direction in advance. Along with the technical and fundamental analysis of Computer Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Computer to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.048 | |||
| Jensen Alpha | 0.1608 | |||
| Total Risk Alpha | (0.61) | |||
| Sortino Ratio | (0.01) | |||
| Treynor Ratio | (1.56) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Computer Stock
Computer Modelling financial ratios help investors to determine whether Computer Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Computer with respect to the benefits of owning Computer Modelling security.