Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	131.76	131.76	127.15	128.38	127.23	107,610
2023-06-14	131.64	132.71	130.53	131.83	130.65	57,461
2023-06-13	132.89	132.89	131.56	132.08	130.90	51,482
2023-06-12	135.48	135.48	132.13	132.40	131.22	82,358
2023-06-09	134.02	135.20	133.75	134.51	133.31	37,557
2023-06-08	134.48	135.38	132.96	134.51	133.31	37,913
2023-06-07	131.80	135.75	131.80	135.30	134.09	47,926
2023-06-06	130.37	132.74	129.22	131.78	130.60	61,398
2023-06-05	129.63	131.01	129.15	129.31	128.16	28,417
2023-06-02	126.39	129.84	126.14	129.61	128.45	46,701
2023-06-01	127.08	127.08	123.73	124.98	123.86	42,788
2023-05-31	127.02	127.55	125.40	126.44	125.31	138,779
2023-05-30	130.42	130.62	126.48	126.71	125.58	30,598
2023-05-29	131.85	131.85	129.00	129.00	127.85	11,744
2023-05-26	127.12	129.49	127.12	128.41	127.26	30,999
2023-05-25	126.23	129.77	125.42	127.65	126.51	32,564
2023-05-24	125.26	128.66	124.30	125.23	124.11	26,710
2023-05-23	129.70	131.42	126.85	127.81	126.67	58,469
2023-05-19	128.09	129.02	127.60	128.22	127.08	55,363
2023-05-18	126.47	128.78	126.01	128.26	127.12	78,215
2023-05-17	122.69	126.48	122.55	125.96	124.84	39,604
2023-05-16	123.61	123.67	121.06	122.99	121.89	66,961
2023-05-15	124.51	124.52	123.31	123.72	122.62	44,412
2023-05-12	126.15	126.56	124.00	124.15	123.04	37,311
2023-05-11	122.44	125.05	122.44	124.93	123.81	51,847
2023-05-10	122.75	123.65	121.93	122.76	121.66	74,207
2023-05-09	123.91	123.91	121.81	122.75	121.65	43,468
2023-05-08	121.60	124.12	119.86	123.96	122.85	70,979
2023-05-05	123.12	123.21	121.20	121.65	120.56	75,939
2023-05-04	124.80	125.38	121.73	122.19	121.10	139,888
2023-05-03	128.80	128.80	125.01	125.73	124.61	173,615
2023-05-02	134.98	134.98	121.91	128.50	127.35	507,251
2023-05-01	144.08	145.76	142.12	142.31	141.04	35,905
2023-04-28	141.95	144.88	141.95	144.08	142.79	68,362
2023-04-27	137.38	143.44	137.38	142.76	141.49	69,903
2023-04-26	137.32	138.47	137.11	137.40	136.17	38,382
2023-04-25	137.35	139.65	137.28	137.65	136.42	44,560
2023-04-24	139.00	139.58	137.73	137.77	136.54	32,804
2023-04-21	138.01	139.62	136.96	139.12	137.88	68,943
2023-04-20	137.86	139.23	137.27	138.33	137.10	47,854
2023-04-19	137.42	138.73	136.69	137.92	136.69	33,975
2023-04-18	137.86	140.52	137.86	138.78	137.54	78,060
2023-04-17	135.40	138.48	135.40	138.31	137.08	40,682
2023-04-14	133.88	136.64	133.74	135.70	134.49	58,146
2023-04-13	132.48	134.79	131.45	133.87	132.68	39,528
2023-04-12	133.18	135.11	132.59	132.69	131.51	39,957
2023-04-11	133.15	134.20	132.46	132.95	131.76	51,181
2023-04-10	136.86	137.11	130.80	133.60	132.41	106,502
2023-04-05	135.53	136.97	135.53	136.13	134.91	57,222
2023-04-04	139.70	140.07	135.05	136.58	135.36	98,155
2023-04-03	143.64	143.64	138.28	139.60	138.35	40,424
2023-03-31	142.50	143.66	142.44	142.63	141.36	82,212
2023-03-30	141.89	142.67	141.25	141.88	140.61	25,566
2023-03-29	140.01	140.66	139.28	140.21	138.96	28,987
2023-03-28	141.23	141.23	137.50	138.22	136.99	71,124
2023-03-27	140.95	141.87	139.09	141.25	139.99	70,500
2023-03-24	143.69	143.69	138.96	139.01	137.77	85,635
2023-03-23	140.75	144.04	139.75	142.06	140.79	81,128
2023-03-22	143.58	143.58	139.48	140.75	139.49	88,992
2023-03-21	142.40	144.45	142.06	143.20	141.92	56,354

← NewerPage 15 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.