Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	160.14	161.52	159.15	161.05	160.05	42,335
2024-03-01	157.95	160.58	157.90	159.59	158.60	50,097
2024-02-29	158.00	159.11	155.83	157.93	156.95	93,569
2024-02-28	160.17	160.54	156.83	157.16	156.18	95,254
2024-02-27	160.37	161.46	159.86	160.23	159.23	63,426
2024-02-26	160.01	161.08	159.64	160.37	159.37	54,150
2024-02-23	161.00	161.70	159.41	161.34	160.34	137,744
2024-02-22	168.24	171.06	168.24	171.06	170.00	24,972
2024-02-21	168.52	168.52	164.10	167.11	166.07	36,980
2024-02-20	171.15	172.64	168.60	169.06	168.01	42,489
2024-02-16	172.34	176.51	171.56	173.78	172.70	73,478
2024-02-15	170.00	175.09	170.00	173.38	172.30	87,188
2024-02-14	166.64	169.43	165.08	168.32	167.27	38,172
2024-02-13	164.95	168.80	162.33	165.92	164.89	83,145
2024-02-12	161.89	169.10	161.89	167.04	166.00	36,436
2024-02-09	161.67	165.12	159.95	164.24	163.22	67,510
2024-02-08	148.39	162.74	146.14	162.74	161.73	89,065
2024-02-07	150.98	150.98	148.15	148.39	147.47	48,519
2024-02-06	153.69	154.21	150.67	150.97	150.03	35,125
2024-02-05	154.87	155.33	153.62	153.70	152.74	26,440
2024-02-02	158.70	158.70	155.37	156.75	155.78	29,513
2024-02-01	157.41	159.12	154.47	158.87	157.88	47,888
2024-01-31	157.32	161.47	157.14	157.82	156.84	49,558
2024-01-30	160.13	160.45	158.57	158.95	157.96	24,675
2024-01-29	159.37	161.79	158.84	161.04	160.04	30,515
2024-01-26	159.98	161.76	159.62	160.08	159.08	31,595
2024-01-25	159.58	161.17	159.28	159.90	158.91	38,252
2024-01-24	158.55	159.97	157.86	159.57	158.58	23,986
2024-01-23	158.79	159.76	157.21	157.98	157.00	23,094
2024-01-22	156.04	159.46	156.04	158.77	157.78	36,568
2024-01-19	150.82	156.44	150.82	156.00	155.03	36,344
2024-01-18	148.81	151.44	148.22	150.90	149.96	41,769
2024-01-17	148.35	148.88	146.94	148.34	147.42	24,572
2024-01-16	150.20	150.70	147.14	150.59	149.65	40,624
2024-01-15	147.99	150.27	147.98	150.22	149.29	24,065
2024-01-12	152.60	152.96	148.97	149.29	148.36	38,554
2024-01-11	151.14	152.03	149.87	151.68	150.74	21,135
2024-01-10	153.34	153.83	151.02	152.09	151.14	45,876
2024-01-09	152.03	154.59	152.03	152.90	151.95	25,341
2024-01-08	152.04	154.56	152.04	154.00	153.04	47,109
2024-01-05	151.83	154.40	151.83	153.01	152.06	44,914
2024-01-04	154.70	155.94	151.41	152.01	151.06	81,007
2024-01-03	161.28	162.54	154.64	154.75	153.79	84,659
2024-01-02	167.53	167.53	162.09	163.18	162.17	52,654
2023-12-29	169.03	169.94	167.58	167.60	166.56	27,027
2023-12-28	169.60	172.74	169.08	169.38	168.33	38,423
2023-12-27	166.50	171.01	166.49	170.56	169.30	55,110
2023-12-22	163.03	165.50	163.03	165.28	164.06	26,139
2023-12-21	162.37	163.50	160.98	162.76	161.56	42,139
2023-12-20	162.74	164.17	161.33	161.33	160.14	64,295
2023-12-19	161.46	163.89	161.33	162.51	161.31	41,422
2023-12-18	158.65	161.52	158.33	161.46	160.27	72,399
2023-12-15	161.69	161.69	155.46	158.74	157.57	110,560
2023-12-14	154.74	162.69	154.45	160.03	158.85	151,798
2023-12-13	144.07	154.22	144.07	154.22	153.08	50,161
2023-12-12	147.78	148.73	146.98	148.35	147.26	60,303
2023-12-11	148.63	149.93	147.66	148.49	147.40	34,181
2023-12-08	148.53	150.79	147.60	148.60	147.50	41,139
2023-12-07	145.80	149.25	145.43	148.87	147.77	53,816
2023-12-06	144.61	148.24	143.99	146.49	145.41	50,234

← NewerPage 12 of 21 · 1,254 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.