Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	157.68	157.68	155.17	156.34	155.19	33,513
2023-09-11	155.79	158.51	155.73	156.99	155.83	39,891
2023-09-08	155.93	158.68	154.30	155.49	154.34	36,796
2023-09-07	156.69	157.08	154.48	155.70	154.55	37,854
2023-09-06	156.96	158.36	155.99	157.63	156.47	83,376
2023-09-05	157.30	158.65	156.34	158.03	156.86	72,390
2023-09-01	155.53	158.88	155.53	157.27	156.11	53,214
2023-08-31	154.28	156.36	153.44	156.11	154.96	195,726
2023-08-30	153.50	155.00	153.50	154.43	153.29	79,267
2023-08-29	152.89	154.50	152.78	153.65	152.52	49,617
2023-08-28	152.08	154.05	151.95	152.89	151.76	66,499
2023-08-25	149.22	150.90	148.95	150.88	149.77	82,925
2023-08-24	148.48	150.21	148.22	149.17	148.07	49,826
2023-08-23	146.63	148.78	145.70	148.19	147.10	53,007
2023-08-22	145.53	146.65	145.10	145.51	144.44	37,022
2023-08-21	145.55	146.93	144.38	146.25	145.17	71,795
2023-08-18	143.98	146.68	142.26	145.98	144.90	125,199
2023-08-17	145.55	145.55	143.13	144.00	142.94	75,096
2023-08-16	146.01	146.35	144.92	145.53	144.46	102,619
2023-08-15	143.21	146.49	143.21	145.45	144.38	76,925
2023-08-14	147.53	147.53	143.70	145.21	144.14	123,883
2023-08-11	145.99	147.73	143.67	147.58	146.49	128,512
2023-08-10	144.25	145.91	144.05	145.64	144.57	54,357
2023-08-09	150.62	150.62	141.10	143.89	142.83	107,429
2023-08-08	150.65	152.56	149.22	149.88	148.78	80,626
2023-08-04	146.61	148.85	143.45	147.57	146.48	48,740
2023-08-03	144.73	149.00	144.32	146.61	145.53	116,533
2023-08-02	133.99	152.24	133.52	145.92	144.84	157,378
2023-08-01	132.99	134.25	131.47	133.90	132.91	69,329
2023-07-31	132.84	134.60	131.62	133.51	132.53	74,059
2023-07-28	132.60	134.29	130.21	131.98	131.01	118,294
2023-07-27	143.73	143.73	129.89	132.59	131.61	194,924
2023-07-26	142.23	142.92	141.69	142.03	140.98	56,417
2023-07-25	141.98	142.50	141.40	141.57	140.53	28,553
2023-07-24	143.57	143.57	141.45	141.48	140.44	19,781
2023-07-21	143.02	143.02	141.74	142.12	141.07	84,723
2023-07-20	140.86	141.86	140.60	141.82	140.77	26,391
2023-07-19	141.12	141.55	139.99	141.38	140.34	39,964
2023-07-18	141.09	141.86	139.45	140.14	139.11	61,354
2023-07-17	142.00	142.46	139.47	139.52	138.49	85,971
2023-07-14	141.84	143.19	140.61	142.16	141.11	43,989
2023-07-13	140.61	142.92	140.61	141.92	140.87	56,453
2023-07-12	138.92	141.66	138.47	140.59	139.55	80,815
2023-07-11	135.30	139.49	135.30	137.87	136.85	63,376
2023-07-10	131.70	135.42	131.07	135.34	134.34	49,320
2023-07-07	132.00	132.62	129.95	131.23	130.26	43,074
2023-07-06	132.00	132.01	129.79	130.62	129.66	54,556
2023-07-05	132.26	133.00	131.25	132.50	131.52	53,291
2023-07-04	131.97	133.13	130.85	132.12	131.15	30,184
2023-06-30	130.15	131.36	129.44	130.00	129.04	49,859
2023-06-29	127.99	129.99	127.31	129.38	128.43	48,417
2023-06-28	128.23	129.11	126.77	127.11	125.98	48,090
2023-06-27	126.25	129.21	126.25	128.06	126.92	36,456
2023-06-26	123.67	126.66	123.67	126.25	125.12	43,465
2023-06-23	123.68	124.42	122.81	123.18	122.08	37,869
2023-06-22	123.56	124.02	121.95	123.61	122.51	29,115
2023-06-21	123.32	123.92	121.60	123.20	122.10	67,862
2023-06-20	126.80	126.80	123.86	123.86	122.75	59,077
2023-06-19	128.48	128.48	125.74	127.00	125.87	22,948
2023-06-16	129.69	129.69	126.94	127.07	125.94	196,476

← NewerPage 14 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.