Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	119.34	120.15	118.78	119.44	118.17	48,547
2022-12-19	121.73	121.73	119.76	120.19	118.92	74,999
2022-12-16	120.00	122.86	118.70	122.04	120.75	248,708
2022-12-15	122.68	122.98	120.70	121.06	119.78	59,769
2022-12-14	125.18	125.52	123.62	124.50	123.18	87,978
2022-12-13	128.80	129.59	124.21	125.54	124.21	119,425
2022-12-12	125.41	127.75	125.00	126.15	124.81	138,223
2022-12-09	125.52	125.94	123.02	123.21	121.90	67,794
2022-12-08	126.80	128.07	124.92	125.42	124.09	66,590
2022-12-07	123.25	126.90	123.19	126.19	124.85	85,302
2022-12-06	127.04	127.04	121.93	122.79	121.49	117,825
2022-12-05	129.60	130.06	125.88	126.49	125.15	77,696
2022-12-02	128.54	131.73	128.03	129.51	128.14	68,359
2022-12-01	127.18	130.36	126.62	129.65	128.27	127,558
2022-11-30	124.23	127.35	123.35	127.02	125.67	89,999
2022-11-29	123.61	125.76	123.44	124.42	123.10	49,582
2022-11-28	126.03	127.17	123.46	124.01	122.69	54,811
2022-11-25	126.00	127.01	126.00	126.33	124.99	31,954
2022-11-24	125.69	127.25	125.62	125.76	124.43	9,707
2022-11-23	124.92	125.87	124.76	125.76	124.43	38,174
2022-11-22	124.02	125.85	123.26	125.23	123.90	51,763
2022-11-21	121.86	124.83	121.86	124.44	123.12	63,326
2022-11-18	124.75	125.76	122.78	122.95	121.65	70,853
2022-11-17	123.64	124.90	122.86	123.51	122.20	49,830
2022-11-16	125.50	126.55	125.26	125.70	124.37	33,923
2022-11-15	128.59	128.79	126.57	126.76	125.42	47,410
2022-11-14	133.97	133.97	126.66	126.66	125.32	60,206
2022-11-11	128.24	135.34	128.24	133.97	132.55	143,309
2022-11-10	125.80	129.59	125.48	128.23	126.87	120,687
2022-11-09	120.34	122.65	119.82	121.98	120.69	92,846
2022-11-08	118.14	123.12	117.31	121.19	119.90	119,034
2022-11-07	119.17	119.17	116.96	118.13	116.88	83,372
2022-11-04	120.00	120.75	117.57	117.67	116.42	100,998
2022-11-03	116.72	120.59	115.90	118.91	117.65	122,772
2022-11-02	121.46	122.71	118.03	118.20	116.95	180,267
2022-11-01	127.19	127.19	121.36	123.12	121.81	155,764
2022-10-31	131.24	131.24	127.61	127.86	126.50	70,600
2022-10-28	130.02	132.28	130.02	130.98	129.59	110,548
2022-10-27	135.51	135.57	128.76	130.00	128.62	92,965
2022-10-26	133.81	135.33	132.87	135.17	133.74	55,570
2022-10-25	131.76	135.58	131.00	133.72	132.30	90,295
2022-10-24	130.27	132.43	130.27	131.41	130.02	35,681
2022-10-21	129.64	131.62	129.40	130.24	128.86	55,898
2022-10-20	130.14	131.63	129.68	129.83	128.45	70,428
2022-10-19	131.51	131.51	129.17	129.74	128.36	109,631
2022-10-18	134.22	134.50	131.08	132.87	131.46	53,526
2022-10-17	130.43	133.09	130.43	131.50	130.11	37,446
2022-10-14	131.23	131.24	127.82	128.10	126.74	80,362
2022-10-13	126.41	129.51	123.01	128.95	127.58	122,068
2022-10-12	125.81	127.85	124.97	127.40	126.05	107,999
2022-10-11	123.68	126.52	121.45	125.45	124.12	971,819
2022-10-07	127.04	127.04	123.69	124.40	123.08	124,557
2022-10-06	131.89	133.13	128.37	128.42	127.06	123,109
2022-10-05	135.71	136.85	132.30	132.62	131.21	117,376
2022-10-04	130.54	138.06	130.54	137.40	135.94	216,469
2022-10-03	128.15	129.03	126.01	128.36	127.00	151,099
2022-09-30	124.46	128.38	123.95	126.59	125.25	150,707
2022-09-29	128.07	128.13	122.89	123.97	122.66	158,264
2022-09-28	127.45	130.15	124.97	129.62	128.25	143,326
2022-09-27	131.71	131.71	126.76	127.11	125.76	102,078

← NewerPage 17 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.