Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	151.76	152.26	150.93	151.99	151.04	41,923
2024-05-29	151.58	152.60	150.72	151.15	150.21	61,223
2024-05-28	154.31	155.27	153.45	153.85	152.89	71,054
2024-05-27	150.73	154.99	150.73	154.97	154.01	12,692
2024-05-24	152.28	153.25	151.75	152.53	151.58	22,676
2024-05-23	152.96	152.96	151.02	152.06	151.11	29,063
2024-05-22	155.61	156.00	153.88	154.25	153.29	33,899
2024-05-21	156.88	157.88	155.22	155.99	155.02	34,292
2024-05-17	158.59	158.92	155.74	157.70	156.72	50,376
2024-05-16	158.87	160.33	158.21	158.59	157.60	27,873
2024-05-15	156.46	160.91	156.01	158.99	158.00	78,712
2024-05-14	155.15	157.25	154.45	154.57	153.61	32,649
2024-05-13	156.38	157.76	153.30	154.21	153.25	50,500
2024-05-10	155.25	156.11	152.55	155.92	154.95	37,817
2024-05-09	151.01	154.50	151.01	154.11	153.15	43,736
2024-05-08	152.38	153.40	150.38	150.99	150.05	68,635
2024-05-07	151.50	155.70	151.50	153.67	152.71	71,882
2024-05-06	148.87	152.51	148.45	152.48	151.53	36,328
2024-05-03	144.62	148.92	144.62	147.58	146.66	48,080
2024-05-02	139.60	145.52	138.13	142.84	141.95	84,454
2024-05-01	142.78	145.56	142.78	143.90	143.01	73,244
2024-04-30	145.58	146.80	142.93	143.36	142.47	66,486
2024-04-29	147.60	148.95	145.29	146.39	145.48	54,229
2024-04-26	146.93	148.25	146.93	147.61	146.69	29,045
2024-04-25	149.36	149.53	146.42	146.91	146.00	52,765
2024-04-24	149.33	150.59	146.49	149.49	148.56	71,029
2024-04-23	148.82	150.50	147.66	150.15	149.22	29,928
2024-04-22	145.93	148.90	145.50	148.90	147.97	30,445
2024-04-19	147.29	148.63	145.29	145.87	144.96	88,704
2024-04-18	150.47	150.47	145.79	147.29	146.37	53,156
2024-04-17	151.11	151.40	148.61	150.14	149.21	24,226
2024-04-16	151.44	151.91	149.13	150.94	150.00	48,012
2024-04-15	157.11	157.11	151.47	151.49	150.55	29,967
2024-04-12	151.39	156.02	151.39	156.02	155.05	24,843
2024-04-11	157.64	157.64	155.25	155.63	154.66	21,248
2024-04-10	160.13	160.13	155.95	156.34	155.37	42,100
2024-04-09	161.26	165.01	161.07	162.67	161.66	24,462
2024-04-08	160.92	161.38	159.41	161.25	160.25	22,283
2024-04-05	161.41	161.96	159.70	160.78	159.78	77,297
2024-04-04	164.61	164.61	160.21	160.42	159.42	18,191
2024-04-03	160.97	162.85	160.97	162.00	160.99	21,478
2024-04-02	160.28	161.59	160.20	161.32	160.32	17,492
2024-04-01	165.38	165.38	161.67	162.21	161.20	17,849
2024-03-28	166.82	168.06	165.50	165.57	164.54	39,141
2024-03-27	164.49	167.03	164.49	166.93	165.89	25,351
2024-03-26	164.99	165.60	163.27	163.30	162.28	42,274
2024-03-25	166.28	166.77	164.00	164.65	163.63	18,039
2024-03-22	168.33	169.28	165.58	165.61	164.58	36,514
2024-03-21	165.48	169.56	165.48	168.38	167.33	62,864
2024-03-20	161.68	166.35	161.68	165.30	164.27	44,026
2024-03-19	160.13	161.96	159.92	161.74	160.73	20,038
2024-03-18	161.82	162.39	160.16	160.16	159.16	25,107
2024-03-15	163.05	163.12	160.50	161.44	160.44	50,148
2024-03-14	160.74	162.56	159.10	162.46	161.45	40,676
2024-03-13	160.75	162.56	160.67	160.75	159.75	49,510
2024-03-12	158.33	161.41	158.31	161.25	160.25	71,314
2024-03-11	159.17	159.20	157.66	158.93	157.94	44,570
2024-03-08	158.99	160.29	157.40	159.00	158.01	79,873
2024-03-07	159.05	159.61	158.36	158.62	157.63	33,449
2024-03-06	159.87	161.60	158.28	158.43	157.44	24,567

← NewerPage 11 of 21 · 1,259 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.