Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	139.03	139.58	137.19	139.41	137.93	36,503
2022-06-28	141.29	143.15	139.00	140.00	138.32	44,756
2022-06-27	141.67	141.67	139.17	139.17	137.50	42,533
2022-06-24	142.27	142.84	140.94	141.01	139.32	41,764
2022-06-23	136.11	140.72	136.11	140.13	138.45	63,796
2022-06-22	133.90	136.61	132.20	136.22	134.59	48,946
2022-06-21	133.72	137.31	133.32	134.83	133.22	58,350
2022-06-20	133.21	135.23	132.88	133.75	132.15	21,520
2022-06-17	127.03	133.74	127.03	132.71	131.12	121,977
2022-06-16	130.53	132.72	125.97	126.30	124.79	81,447
2022-06-15	134.49	134.94	131.34	133.04	131.45	99,821
2022-06-14	134.01	136.22	132.64	132.86	131.27	75,905
2022-06-13	138.00	138.39	133.36	133.95	132.35	84,706
2022-06-10	141.32	141.90	137.23	139.69	138.02	59,363
2022-06-09	146.06	148.97	143.06	143.06	141.35	35,003
2022-06-08	149.00	149.50	146.32	147.31	145.55	102,492
2022-06-07	146.50	149.59	146.50	149.39	147.60	71,445
2022-06-06	149.63	151.03	147.95	147.95	146.18	45,056
2022-06-03	147.79	148.71	145.51	148.01	146.24	54,947
2022-06-02	146.41	149.05	145.33	148.78	147.00	69,120
2022-06-01	153.03	154.15	146.34	146.41	144.66	80,811
2022-05-31	150.91	154.03	148.65	153.93	152.09	148,268
2022-05-30	150.54	152.26	148.67	151.13	149.32	24,938
2022-05-27	147.49	150.15	147.05	149.62	147.83	53,356
2022-05-26	141.86	147.42	141.69	146.44	144.69	65,112
2022-05-25	141.45	144.08	140.94	141.87	140.17	61,948
2022-05-24	147.13	147.13	140.56	141.58	139.89	43,415
2022-05-20	143.83	144.84	142.64	144.09	142.37	101,488
2022-05-19	139.62	145.49	139.62	142.74	141.03	83,514
2022-05-18	145.70	145.70	140.50	141.49	139.80	67,188
2022-05-17	145.96	147.36	143.85	145.89	144.14	68,285
2022-05-16	144.29	146.02	143.01	143.86	142.14	78,869
2022-05-13	139.20	144.51	139.20	144.37	142.64	71,736
2022-05-12	137.40	140.16	136.81	138.79	137.13	124,583
2022-05-11	140.97	140.97	135.91	137.69	136.04	93,032
2022-05-10	138.18	143.14	135.81	141.08	139.39	133,472
2022-05-09	141.81	142.45	135.91	136.91	135.27	86,736
2022-05-06	143.21	143.21	138.94	141.19	139.50	81,401
2022-05-05	143.00	145.45	141.27	142.75	141.04	199,453
2022-05-04	142.31	144.62	136.38	144.50	142.77	146,261
2022-05-03	135.05	142.47	135.00	139.76	138.09	281,749
2022-05-02	142.04	142.50	134.75	136.58	134.95	146,535
2022-04-29	144.87	145.21	141.18	141.85	140.15	91,276
2022-04-28	146.18	146.41	143.71	145.71	143.97	136,330
2022-04-27	148.51	150.55	143.89	145.01	143.27	118,557
2022-04-26	152.43	152.43	148.53	148.76	146.98	99,330
2022-04-25	150.54	153.38	150.15	152.43	150.61	66,007
2022-04-22	153.47	155.51	151.50	151.54	149.73	79,000
2022-04-21	159.48	160.77	153.63	154.61	152.76	71,551
2022-04-20	157.24	160.05	156.81	156.81	154.93	67,030
2022-04-19	153.19	157.55	153.19	157.23	155.35	101,735
2022-04-18	154.30	155.22	151.22	154.12	152.28	77,127
2022-04-14	160.15	160.15	154.17	154.30	152.45	65,740
2022-04-13	156.11	158.89	156.11	158.22	156.33	60,725
2022-04-12	158.57	160.73	155.95	156.18	154.31	83,820
2022-04-11	153.74	157.77	153.29	156.43	154.56	100,069
2022-04-08	155.40	156.41	154.06	154.84	152.99	74,593
2022-04-07	156.38	157.25	154.04	155.35	153.49	77,229
2022-04-06	159.47	160.71	156.63	157.44	155.56	82,279
2022-04-05	163.66	164.03	161.00	161.98	160.04	87,292

← NewerPage 19 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.