Colliers International Group Inc Bats historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	196.62	197.45	194.01	196.38	195.42	141,161
2024-08-22	190.97	194.38	190.97	194.38	193.43	86,247
2024-08-21	189.88	191.62	188.66	191.62	190.69	32,656
2024-08-20	190.91	192.24	188.33	189.84	188.91	42,952
2024-08-19	189.91	191.84	188.87	191.46	190.53	57,626
2024-08-16	188.07	189.18	187.58	188.91	187.99	31,088
2024-08-15	187.73	188.98	186.79	187.88	186.96	31,628
2024-08-14	186.38	187.92	184.73	186.75	185.84	47,822
2024-08-13	183.05	188.14	182.83	186.46	185.55	38,304
2024-08-12	183.63	183.63	180.33	181.58	180.69	57,546
2024-08-09	184.92	185.93	183.06	183.64	182.74	61,070
2024-08-08	181.45	185.32	180.58	184.17	183.27	89,818
2024-08-07	186.73	186.73	180.50	180.65	179.77	63,401
2024-08-06	182.93	187.04	180.88	184.95	184.05	105,146
2024-08-02	190.00	190.00	184.65	188.71	187.79	133,701
2024-08-01	186.52	194.52	186.52	194.23	193.28	135,264
2024-07-31	186.63	190.07	182.78	186.07	185.16	160,182
2024-07-30	189.87	190.08	185.64	185.64	184.74	82,303
2024-07-29	192.97	194.25	189.58	189.70	188.78	61,208
2024-07-26	190.74	193.75	189.94	192.53	191.59	62,663
2024-07-25	180.98	191.13	180.98	188.01	187.09	101,171
2024-07-24	183.50	184.84	180.75	181.14	180.26	78,310
2024-07-23	179.36	183.51	179.36	183.02	182.13	49,139
2024-07-22	179.51	181.29	178.92	181.06	180.18	40,202
2024-07-19	178.00	180.97	178.00	179.19	178.32	41,588
2024-07-18	177.45	181.33	176.62	178.05	177.18	96,737
2024-07-17	174.89	178.49	174.89	177.80	176.93	100,366
2024-07-16	172.00	176.96	171.71	176.80	175.94	63,256
2024-07-15	170.08	172.00	169.18	170.83	170.00	45,775
2024-07-12	166.37	170.21	166.37	168.33	167.51	59,638
2024-07-11	160.00	166.36	159.99	166.25	165.44	102,174
2024-07-10	155.09	158.93	155.09	158.93	158.16	29,276
2024-07-09	154.42	155.47	153.00	155.17	154.41	41,478
2024-07-08	152.58	154.36	151.71	154.25	153.50	31,743
2024-07-05	153.96	155.04	152.18	152.53	151.79	55,716
2024-07-04	154.12	157.06	153.56	154.83	154.08	16,229
2024-07-03	150.16	154.72	150.16	154.72	153.97	30,425
2024-07-02	147.55	149.78	146.63	149.62	148.89	48,630
2024-06-28	152.34	154.13	151.38	152.77	152.03	33,032
2024-06-27	149.06	152.09	149.06	151.77	150.83	63,135
2024-06-26	148.19	149.41	147.44	149.28	148.35	40,981
2024-06-25	150.63	150.63	148.93	149.37	148.44	34,970
2024-06-24	149.67	151.61	149.17	150.69	149.75	54,056
2024-06-21	148.75	150.47	148.09	149.64	148.71	721,405
2024-06-20	150.89	150.89	147.44	148.81	147.88	116,478
2024-06-19	149.10	152.85	148.85	149.36	148.43	39,187
2024-06-18	150.92	152.00	149.76	150.22	149.29	72,915
2024-06-17	150.46	152.33	149.80	151.78	150.84	45,863
2024-06-14	150.38	152.70	150.11	151.75	150.81	63,897
2024-06-13	150.00	153.31	148.89	153.00	152.05	58,318
2024-06-12	151.93	157.23	151.93	153.27	152.32	64,672
2024-06-11	148.98	150.97	148.46	150.97	150.03	49,329
2024-06-10	145.77	151.63	145.77	150.70	149.76	27,335
2024-06-07	147.08	147.26	145.75	147.01	146.10	37,676
2024-06-06	150.15	151.03	148.23	148.37	147.45	82,861
2024-06-05	151.09	152.87	150.16	150.77	149.83	67,671
2024-06-04	152.57	153.24	150.18	151.07	150.13	64,929
2024-06-03	154.75	154.75	151.56	152.03	151.08	49,826
2024-05-31	153.52	154.79	150.00	152.83	151.88	120,152
2024-05-30	151.76	152.26	150.93	151.99	151.04	41,923

← NewerPage 10 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2130 CAD
2025-12-31	0.2050 CAD
2025-06-30	0.2050 CAD
2024-12-31	0.2150 CAD
2024-06-28	0.2050 CAD
2023-12-28	0.1980 CAD
2023-06-29	0.1990 CAD
2022-12-29	0.2040 CAD
2022-06-29	0.1930 CAD
2021-12-30	0.1920 CAD
2021-06-29	0.0620 CAD
2020-12-30	0.0640 CAD
2020-06-29	0.0680 CAD
2019-12-30	0.0650 CAD
2019-06-27	0.0660 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.