Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	138.74	138.77	135.64	137.88	137.88	149,500
2026-07-21	139.60	140.96	137.93	138.08	138.08	87,100
2026-07-20	142.61	142.61	137.90	140.19	140.19	69,900
2026-07-17	142.67	143.27	140.93	142.53	142.53	97,500
2026-07-16	141.56	144.75	141.09	143.28	143.28	69,300
2026-07-15	134.15	145.63	134.15	141.50	141.50	113,200
2026-07-14	136.44	137.20	133.60	133.73	133.73	60,800
2026-07-13	138.09	140.42	136.07	136.94	136.94	67,800
2026-07-10	141.15	142.04	137.37	138.04	138.04	77,600
2026-07-09	138.19	141.17	138.19	140.13	140.13	102,500
2026-07-08	142.00	142.05	136.29	139.47	139.47	130,000
2026-07-07	141.60	144.68	141.60	142.55	142.55	74,200
2026-07-06	140.58	141.00	137.56	140.65	140.65	168,900
2026-07-03	139.59	141.19	138.70	141.00	141.00	25,400
2026-07-02	136.70	140.98	135.06	139.70	139.70	129,700
2026-06-30	130.09	133.38	129.93	133.09	133.09	77,600
2026-06-29	132.82	133.39	126.82	131.39	131.18	196,900
2026-06-26	125.80	131.59	125.76	131.35	131.14	147,350
2026-06-25	128.34	130.27	125.50	125.94	125.74	84,097
2026-06-24	127.10	130.44	127.10	128.34	128.13	46,957
2026-06-23	127.06	128.72	126.51	127.11	126.90	54,496
2026-06-22	129.20	130.40	126.62	126.84	126.63	58,324
2026-06-19	129.15	131.02	128.50	129.89	129.68	51,083
2026-06-18	132.40	132.99	127.83	129.25	129.04	135,794
2026-06-17	133.31	136.79	131.02	131.25	131.04	106,480
2026-06-16	133.25	135.11	132.98	134.01	133.79	106,209
2026-06-15	137.07	139.87	132.35	133.17	132.95	88,769
2026-06-12	135.91	138.00	134.50	136.34	136.12	71,222
2026-06-11	138.00	138.64	133.10	135.84	135.62	150,494
2026-06-10	138.93	139.64	136.67	137.86	137.64	98,594
2026-06-09	137.08	141.06	135.85	138.78	138.56	104,761
2026-06-08	134.95	137.39	134.00	135.04	134.82	77,167
2026-06-05	136.00	136.00	133.50	135.62	135.40	64,607
2026-06-04	135.00	137.00	134.50	135.34	135.12	75,343
2026-06-03	132.93	134.41	131.31	133.09	132.87	86,154
2026-06-02	133.62	135.18	131.58	133.73	133.51	96,062
2026-06-01	129.94	133.87	128.75	133.72	133.50	79,567
2026-05-29	131.97	132.33	129.71	130.11	129.90	148,739
2026-05-28	133.32	133.80	130.87	132.08	131.87	98,291
2026-05-27	132.87	137.57	132.36	133.07	132.85	175,451
2026-05-26	133.86	134.14	130.94	132.78	132.56	80,772
2026-05-25	134.77	136.00	134.45	134.48	134.26	21,535
2026-05-22	133.46	134.19	131.48	132.81	132.59	52,355
2026-05-21	132.61	133.28	128.79	132.62	132.41	89,139
2026-05-20	128.54	134.15	126.50	132.82	132.60	98,804
2026-05-19	127.65	131.35	126.19	128.42	128.21	98,108
2026-05-15	128.21	128.67	125.08	126.77	126.56	114,185
2026-05-14	135.93	136.66	128.09	128.69	128.48	130,157
2026-05-13	130.80	135.74	129.90	135.20	134.98	92,763
2026-05-12	131.54	132.04	129.08	130.85	130.64	149,639
2026-05-11	135.69	135.75	130.89	131.18	130.97	183,298
2026-05-08	140.93	144.31	135.00	135.33	135.11	138,008
2026-05-07	134.14	141.71	134.14	141.59	141.36	124,143
2026-05-06	130.99	137.92	130.99	135.41	135.19	88,390
2026-05-05	139.29	139.37	128.82	132.14	131.93	274,299
2026-05-04	141.01	142.27	138.69	139.99	139.76	169,444
2026-05-01	142.91	144.26	140.89	141.09	140.86	102,775
2026-04-30	142.27	142.83	139.74	142.00	141.77	135,210
2026-04-29	150.48	150.48	142.27	142.52	142.29	124,645
2026-04-28	149.93	152.00	148.94	151.46	151.21	135,851

← NewerPage 2 of 21 · 1,257 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.