Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	133.97	135.15	130.25	131.04	129.65	89,075
2022-09-23	136.37	137.71	133.95	134.86	133.43	72,792
2022-09-22	143.35	143.35	138.07	138.38	136.91	65,789
2022-09-21	145.80	146.90	143.47	143.47	141.95	44,850
2022-09-20	146.64	147.70	144.70	145.80	144.25	88,991
2022-09-19	146.00	148.54	145.01	148.11	146.54	43,708
2022-09-16	147.64	148.50	146.60	147.52	145.96	167,950
2022-09-15	149.11	152.53	148.76	149.71	148.12	86,609
2022-09-14	152.80	152.80	148.99	149.71	148.12	50,956
2022-09-13	152.91	152.91	149.82	150.85	149.25	53,931
2022-09-12	155.20	156.23	154.25	155.46	153.81	44,275
2022-09-09	151.23	154.03	151.23	153.82	152.19	71,701
2022-09-08	148.81	150.95	147.78	150.58	148.98	40,539
2022-09-07	145.86	150.28	145.75	149.92	148.33	91,507
2022-09-06	151.93	151.93	145.60	145.82	144.27	57,963
2022-09-02	152.07	152.39	149.39	149.87	148.28	42,128
2022-09-01	152.79	152.80	147.25	150.44	148.84	72,998
2022-08-31	155.40	156.65	152.76	152.99	151.37	69,079
2022-08-30	157.29	157.82	155.21	155.57	153.92	45,400
2022-08-29	157.94	158.26	155.00	155.89	154.24	98,828
2022-08-26	162.91	163.60	157.95	158.18	156.50	90,484
2022-08-25	159.99	163.25	159.99	162.91	161.18	71,544
2022-08-24	157.86	160.88	157.39	159.64	157.95	71,862
2022-08-23	159.50	160.06	156.99	158.28	156.60	72,987
2022-08-22	163.41	163.41	159.50	159.50	157.81	58,158
2022-08-19	166.96	166.96	161.50	163.70	161.96	129,461
2022-08-18	167.53	169.15	165.76	167.86	166.08	56,596
2022-08-17	166.61	168.10	165.90	167.85	166.07	76,797
2022-08-16	168.03	169.02	166.88	168.40	166.61	37,211
2022-08-15	169.10	169.38	166.40	168.35	166.56	38,393
2022-08-12	163.22	169.89	163.00	169.59	167.79	156,728
2022-08-11	159.33	163.31	158.01	163.15	161.42	83,840
2022-08-10	154.20	159.99	154.20	158.46	156.78	58,300
2022-08-09	159.00	159.00	153.47	154.13	152.50	53,646
2022-08-08	159.72	161.82	157.32	159.01	157.32	36,694
2022-08-05	156.68	159.00	155.23	158.62	156.94	51,532
2022-08-04	160.95	160.95	153.74	157.60	155.93	98,623
2022-08-03	164.99	166.00	157.93	161.49	159.78	79,706
2022-08-02	157.87	159.41	157.80	158.20	156.52	59,364
2022-07-29	160.34	160.34	158.93	159.92	158.22	70,789
2022-07-28	158.80	161.13	158.80	159.54	157.85	55,428
2022-07-27	157.41	160.70	156.91	158.90	157.21	59,541
2022-07-26	156.22	158.12	156.22	157.36	155.69	58,274
2022-07-25	155.93	157.15	155.46	156.94	155.28	49,092
2022-07-22	157.74	159.26	156.44	156.73	155.07	62,346
2022-07-21	154.43	157.54	154.29	157.18	155.51	41,670
2022-07-20	154.22	156.13	153.10	155.38	153.73	42,800
2022-07-19	152.38	156.00	152.25	154.12	152.49	94,142
2022-07-18	148.39	153.69	148.39	152.05	150.44	98,402
2022-07-15	143.62	147.35	143.09	147.27	145.71	58,277
2022-07-14	146.77	148.84	142.60	143.26	141.74	51,588
2022-07-13	148.49	149.95	146.91	148.90	147.32	41,156
2022-07-12	144.91	149.26	144.83	148.74	147.16	74,538
2022-07-11	147.10	147.99	144.78	144.88	143.34	39,484
2022-07-08	149.00	149.42	146.75	148.33	146.76	53,721
2022-07-07	146.06	149.73	145.09	149.67	148.08	103,598
2022-07-06	147.99	148.91	143.29	144.37	142.84	99,345
2022-07-05	143.81	147.45	143.17	146.40	144.85	79,365
2022-07-04	142.02	145.05	142.02	144.31	142.78	39,499
2022-06-30	139.30	141.37	135.83	141.03	139.53	69,267

← NewerPage 18 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.