Computer Modelling Group Stock Price History

CMG Stock  CAD 5.57  0.04  0.71%   
If you're considering investing in Computer Stock, it is important to understand the factors that can impact its price. As of today, the current price of Computer Modelling stands at 5.57, as last reported on the 18th of October 2025, with the highest price reaching 5.73 and the lowest price hitting 5.53 during the day. Computer Modelling secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had a -0.14 % return per unit of risk over the last 3 months. Computer Modelling Group exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Computer Modelling's Standard Deviation of 3.1, risk adjusted performance of (0.08), and Mean Deviation of 1.97 to double-check the risk estimate we provide.
  
Computer Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1368

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCMG

Estimated Market Risk

 3.1
  actual daily
27
73% of assets are more volatile

Expected Return

 -0.42
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.14
  actual daily
0
Most of other assets perform better
Based on monthly moving average Computer Modelling is not performing at its full potential. However, 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 Computer Modelling to a well-diversified portfolio.

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 PriceJuly 28, 20258.14
Lowest PriceOctober 17, 20255.57

Computer Modelling October 18, 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(0.20)
Computer Modelling Price Action Indicator(0.08)
Computer Modelling Price Rate Of Daily Change 0.99 

Computer Modelling October 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Computer Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Computer Modelling intraday prices and daily technical indicators to check the level of noise trading in Computer Stock and then apply it to test your longer-term investment strategies against Computer.

Computer Stock Price History Data

OpenHighLowCloseVolume
10/18/2025
 5.57  5.73  5.53  5.57 
10/17/2025
 5.57  5.73  5.53  5.57  235,677 
10/16/2025
 5.81  5.86  5.59  5.61  213,460 
10/15/2025
 5.80  5.92  5.80  5.80  231,856 
10/14/2025
 6.13  6.20  5.79  5.81  412,362 
10/10/2025
 6.23  6.28  6.14  6.15  358,054 
10/09/2025
 6.33  6.38  6.16  6.23  333,213 
10/08/2025
 6.25  6.31  6.20  6.31  164,755 
10/07/2025
 6.29  6.30  6.15  6.23  155,607 
10/06/2025
 6.30  6.36  6.18  6.27  168,170 
10/03/2025
 6.17  6.24  6.15  6.24  120,821 
10/02/2025
 6.22  6.23  6.13  6.18  94,091 
10/01/2025
 6.25  6.28  6.22  6.23  81,632 
09/30/2025
 6.24  6.28  6.17  6.27  214,837 
09/29/2025
 6.23  6.35  6.18  6.24  141,453 
09/26/2025
 6.24  6.25  6.15  6.20  133,315 
09/25/2025
 6.37  6.37  6.22  6.23  324,832 
09/24/2025
 6.38  6.41  6.28  6.37  194,550 
09/23/2025
 6.45  6.50  6.30  6.33  211,833 
09/22/2025
 6.50  6.56  6.41  6.44  289,204 
09/19/2025
 6.50  6.85  6.46  6.46  408,212 
09/18/2025
 6.50  6.65  6.45  6.54  276,214 
09/17/2025
 6.59  6.59  6.34  6.38  331,233 
09/16/2025
 6.70  6.78  6.48  6.48  617,065 
09/15/2025
 6.20  6.25  6.08  6.21  249,274 
09/12/2025
 6.10  6.15  6.02  6.10  155,834 
09/11/2025
 6.29  6.30  6.08  6.10  155,610 
09/10/2025
 6.24  6.37  6.16  6.26  160,652 
09/09/2025
 6.48  6.48  6.18  6.18  185,372 
09/08/2025
 6.21  6.43  6.20  6.42  458,988 
09/05/2025
 6.21  6.29  6.09  6.27  242,604 
09/04/2025
 6.09  6.29  6.08  6.16  439,900 
09/03/2025
 6.17  6.20  6.01  6.01  257,600 
09/02/2025
 6.19  6.23  6.13  6.19  231,000 
08/29/2025
 6.31  6.33  6.17  6.21  225,900 
08/28/2025
 6.38  6.42  6.32  6.34  136,400 
08/27/2025
 6.22  6.49  6.16  6.36  434,200 
08/26/2025
 6.21  6.25  6.10  6.10  1,060,300 
08/25/2025
 6.39  6.43  6.22  6.24  191,600 
08/22/2025
 6.36  6.54  6.36  6.43  373,900 
08/21/2025
 6.29  6.36  6.24  6.28  157,600 
08/20/2025
 6.29  6.31  6.21  6.26  110,200 
08/19/2025
 6.36  6.42  6.27  6.29  142,200 
08/18/2025
 6.38  6.52  6.25  6.35  324,100 
08/15/2025
 6.38  6.42  6.25  6.27  230,700 
08/14/2025
 6.20  6.39  6.18  6.38  367,200 
08/13/2025
 6.27  6.38  6.17  6.23  362,400 
08/12/2025
 6.30  6.43  6.26  6.34  189,900 
08/11/2025
 6.63  6.66  6.30  6.30  203,800 
08/08/2025
 6.40  6.62  6.35  6.54  431,800 
08/07/2025
 7.48  7.48  6.21  6.40  1,336,100 
08/06/2025
 7.95  7.95  7.74  7.84  83,700 
08/05/2025
 7.71  7.93  7.65  7.92  117,700 
08/01/2025
 7.97  7.97  7.61  7.66  97,800 
07/31/2025
 7.85  8.10  7.79  7.90  162,300 
07/30/2025
 7.73  7.91  7.66  7.69  60,100 
07/29/2025
 8.22  8.22  7.85  7.88  60,100 
07/28/2025
 8.02  8.17  7.96  8.14  62,200 
07/25/2025
 7.96  8.01  7.81  8.00  67,500 
07/24/2025
 7.83  8.03  7.78  7.90  109,500 
07/23/2025
 7.58  7.88  7.58  7.79  867,300 

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
Computer Modelling Group Ltd., a computer software technology company, develops and licenses reservoir simulation software in Canada. Computer Modelling Group Ltd. was founded in 1978 and is headquartered in Calgary, Canada. COMPUTER MODELLING operates under SoftwareApplication classification in Canada and is traded on Toronto Stock Exchange. It employs 204 people.

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.
A focus of Computer Modelling technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Computer Modelling trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
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.

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.