Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	143.09	143.48	139.94	141.04	139.78	76,090
2023-03-17	148.00	148.00	141.42	143.49	142.21	196,925
2023-03-16	142.74	148.24	142.00	147.85	146.53	92,643
2023-03-15	151.11	151.11	144.83	145.48	144.18	78,872
2023-03-14	148.05	152.69	148.05	152.35	150.99	77,987
2023-03-13	147.36	148.56	145.93	146.96	145.65	104,358
2023-03-10	155.36	155.36	149.42	149.97	148.63	67,593
2023-03-09	156.20	156.50	155.17	155.92	154.53	36,474
2023-03-08	155.49	157.58	154.53	156.86	155.46	58,689
2023-03-07	153.63	155.08	153.15	154.90	153.52	39,403
2023-03-06	154.73	156.17	152.77	153.63	152.26	31,995
2023-03-03	155.05	155.05	153.04	154.55	153.17	43,500
2023-03-02	154.02	154.63	152.09	153.26	151.89	62,050
2023-03-01	157.84	157.84	154.96	154.96	153.58	44,532
2023-02-28	157.70	158.91	156.54	158.27	156.86	95,693
2023-02-27	158.10	159.23	156.87	158.26	156.85	90,001
2023-02-24	154.66	157.47	153.23	157.09	155.69	87,573
2023-02-23	157.68	157.68	154.39	156.16	154.77	68,958
2023-02-22	156.92	157.71	154.43	156.02	154.63	51,262
2023-02-21	159.59	159.59	156.31	157.17	155.77	59,719
2023-02-17	159.31	159.77	158.07	158.90	157.48	55,764
2023-02-16	157.88	160.89	157.88	159.50	158.08	100,144
2023-02-15	155.76	160.12	155.76	159.65	158.22	55,856
2023-02-14	157.05	159.18	156.88	157.21	155.81	108,201
2023-02-13	153.65	157.61	152.25	157.24	155.84	134,981
2023-02-10	161.32	161.33	151.84	153.60	152.23	88,854
2023-02-09	149.00	161.37	149.00	158.00	156.59	216,184
2023-02-08	149.76	151.63	146.76	148.15	146.83	60,655
2023-02-07	147.99	150.07	145.47	150.03	148.69	65,008
2023-02-06	147.52	148.56	146.65	147.88	146.56	43,250
2023-02-03	148.23	149.92	146.95	149.38	148.05	61,955
2023-02-02	145.52	150.58	145.52	150.50	149.16	93,439
2023-02-01	142.73	144.26	140.29	144.10	142.81	82,172
2023-01-31	138.34	143.63	138.34	142.73	141.46	76,583
2023-01-30	139.98	140.02	138.24	138.64	137.40	52,041
2023-01-27	136.95	141.06	136.95	140.10	138.85	59,737
2023-01-26	138.09	138.43	135.76	137.22	136.00	38,930
2023-01-25	136.40	138.08	135.25	137.27	136.04	32,794
2023-01-24	138.82	139.59	137.89	138.14	136.91	55,524
2023-01-23	134.65	139.47	134.65	138.92	137.68	56,984
2023-01-20	133.52	135.34	132.98	134.43	133.23	37,997
2023-01-19	135.22	135.56	133.29	133.53	132.34	44,568
2023-01-18	134.80	137.04	134.49	136.20	134.98	59,868
2023-01-17	134.35	135.50	132.10	134.64	133.44	40,868
2023-01-16	134.18	143.47	134.01	134.36	133.16	21,195
2023-01-13	131.92	133.55	131.54	132.86	131.67	73,491
2023-01-12	133.00	133.00	131.49	132.96	131.77	37,772
2023-01-11	129.12	132.50	129.11	132.03	130.85	45,136
2023-01-10	127.00	129.04	126.87	129.00	127.85	44,101
2023-01-09	127.04	128.91	126.87	127.30	126.16	23,873
2023-01-06	124.71	126.94	122.35	126.86	125.73	86,268
2023-01-05	126.25	126.25	123.07	124.05	122.94	35,148
2023-01-04	127.22	128.05	126.09	127.23	126.09	30,512
2023-01-03	126.00	127.39	124.03	126.64	125.51	34,275
2022-12-30	125.26	126.99	123.84	124.38	123.27	50,858
2022-12-29	121.22	124.94	121.22	124.78	123.67	51,785
2022-12-28	124.13	124.13	120.25	120.34	119.06	60,042
2022-12-23	122.33	122.69	120.72	122.32	121.02	24,466
2022-12-22	122.12	122.45	120.27	121.16	119.87	38,296
2022-12-21	121.26	123.37	120.85	122.85	121.55	58,140

← NewerPage 16 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.