Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	144.61	148.24	143.99	146.49	145.41	50,234
2023-12-05	143.55	145.17	143.39	144.00	142.94	48,804
2023-12-04	143.62	146.01	143.62	144.68	143.61	30,174
2023-12-01	140.70	143.63	140.49	143.59	142.53	77,794
2023-11-30	146.00	146.14	140.84	141.20	140.16	104,830
2023-11-29	147.97	147.97	144.54	145.88	144.80	48,845
2023-11-28	146.60	148.15	144.46	145.07	144.00	30,862
2023-11-27	147.64	148.81	146.19	146.22	145.14	33,657
2023-11-24	147.65	148.47	146.81	147.64	146.55	18,609
2023-11-23	146.41	148.21	146.41	147.68	146.59	48,801
2023-11-22	146.24	148.47	145.85	147.25	146.16	49,634
2023-11-21	143.01	145.80	143.01	145.21	144.14	202,516
2023-11-20	141.86	144.21	141.64	144.21	143.15	26,216
2023-11-17	142.53	144.03	140.11	141.84	140.79	33,837
2023-11-16	142.90	146.46	141.87	142.00	140.95	59,303
2023-11-15	141.40	144.17	141.40	143.75	142.69	62,640
2023-11-14	135.79	142.09	135.79	141.00	139.96	63,216
2023-11-13	131.01	134.02	131.01	133.46	132.48	37,697
2023-11-10	132.15	133.58	130.88	132.04	131.07	78,662
2023-11-09	133.72	133.72	131.49	131.82	130.85	56,664
2023-11-08	132.72	135.56	131.83	132.78	131.80	76,732
2023-11-07	132.87	132.88	130.85	132.58	131.60	69,498
2023-11-06	130.87	133.26	130.87	132.91	131.93	118,459
2023-11-03	118.35	132.95	118.35	131.28	130.31	182,263
2023-11-02	115.00	127.98	115.00	118.59	117.72	453,888
2023-11-01	125.71	128.73	125.71	128.49	127.54	82,546
2023-10-31	123.77	126.99	123.77	125.71	124.78	65,909
2023-10-30	122.03	124.77	122.03	124.03	123.12	43,114
2023-10-27	122.14	122.55	121.02	122.07	121.17	62,565
2023-10-26	120.01	123.08	120.01	122.90	121.99	62,033
2023-10-25	120.46	122.47	120.46	121.34	120.45	51,923
2023-10-24	119.83	122.36	119.56	121.73	120.83	65,268
2023-10-23	119.44	121.03	118.98	120.03	119.15	48,814
2023-10-20	120.68	120.86	119.16	119.66	118.78	66,674
2023-10-19	121.33	122.68	120.37	120.85	119.96	48,437
2023-10-18	124.46	124.63	121.50	121.66	120.76	99,264
2023-10-17	125.80	125.92	124.17	124.45	123.53	77,281
2023-10-16	125.42	126.45	124.50	125.97	125.04	38,922
2023-10-13	130.10	130.10	124.72	124.95	124.03	72,224
2023-10-12	129.79	130.44	126.52	128.99	128.04	78,841
2023-10-11	129.21	130.60	128.09	129.65	128.69	51,043
2023-10-10	131.22	131.89	128.65	128.95	128.00	94,105
2023-10-06	130.00	131.20	127.53	130.07	129.11	42,037
2023-10-05	129.11	130.80	127.92	130.02	129.06	99,659
2023-10-04	127.50	129.63	127.23	128.71	127.76	141,236
2023-10-03	126.86	128.20	125.24	127.69	126.75	84,008
2023-10-02	128.23	128.92	125.17	127.45	126.51	97,089
2023-09-29	131.49	131.93	128.65	129.35	128.40	92,038
2023-09-28	131.50	131.79	129.01	129.90	128.94	67,251
2023-09-27	132.89	133.47	129.79	131.02	130.05	98,744
2023-09-26	137.44	137.79	132.91	132.91	131.93	61,212
2023-09-25	138.05	139.46	137.27	138.56	137.54	63,710
2023-09-22	138.77	138.77	136.30	138.36	137.34	96,449
2023-09-21	144.62	144.62	138.54	138.74	137.72	71,220
2023-09-20	147.42	148.15	144.91	145.05	143.98	58,193
2023-09-19	149.37	150.35	145.72	146.24	145.16	53,862
2023-09-18	150.38	150.38	148.63	149.63	148.53	50,672
2023-09-15	151.70	152.84	147.84	150.34	149.23	151,281
2023-09-14	152.80	152.84	149.13	152.48	151.36	88,246
2023-09-13	156.35	156.98	150.73	151.26	150.14	87,950

← NewerPage 13 of 21 · 1,255 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.