Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	162.45	165.66	162.43	165.28	163.30	50,052
2022-04-01	163.58	164.85	162.37	163.33	161.37	51,303
2022-03-31	162.25	166.61	162.25	162.94	160.99	87,442
2022-03-30	165.08	165.08	161.93	162.09	160.15	57,381
2022-03-29	162.98	165.64	162.98	164.93	162.96	74,337
2022-03-28	160.99	162.55	159.95	160.94	159.01	96,839
2022-03-25	162.00	162.33	159.12	160.62	158.70	96,154
2022-03-24	164.87	164.87	160.00	161.46	159.53	99,701
2022-03-23	165.86	168.15	163.53	163.66	161.70	93,328
2022-03-22	163.39	168.77	163.39	167.53	165.52	182,099
2022-03-21	164.71	165.62	161.49	162.98	161.03	72,524
2022-03-18	165.67	168.21	163.54	163.91	161.95	174,215
2022-03-17	166.16	167.70	165.00	165.62	163.64	95,060
2022-03-16	159.01	166.87	159.00	165.29	163.31	153,881
2022-03-15	158.10	159.18	155.80	157.13	155.25	104,574
2022-03-14	161.56	162.65	158.04	158.17	156.28	91,274
2022-03-11	160.00	160.85	158.01	159.20	157.29	178,193
2022-03-10	159.35	160.45	157.75	158.79	156.89	116,085
2022-03-09	157.04	161.65	155.67	161.13	159.20	206,795
2022-03-08	156.47	157.67	153.53	153.69	151.85	202,346
2022-03-07	158.00	159.74	155.24	155.62	153.76	219,472
2022-03-04	161.01	162.44	154.44	158.12	156.23	251,481
2022-03-03	166.64	166.64	161.06	162.64	160.69	200,121
2022-03-02	167.21	168.67	163.57	165.67	163.69	185,904
2022-03-01	173.49	173.49	166.42	166.88	164.88	160,566
2022-02-28	176.87	176.87	169.22	174.05	171.97	170,283
2022-02-25	178.22	178.95	175.27	177.42	175.30	66,789
2022-02-24	176.13	178.82	173.87	177.10	174.98	84,097
2022-02-23	184.44	186.29	178.87	179.57	177.42	99,686
2022-02-22	188.84	188.84	183.26	184.38	182.17	155,846
2022-02-18	191.50	191.50	188.74	188.88	186.62	74,879
2022-02-17	196.93	198.00	190.81	190.95	188.66	61,226
2022-02-16	191.85	199.03	190.25	198.51	196.13	84,766
2022-02-15	193.45	195.41	190.40	191.85	189.55	113,660
2022-02-14	191.63	192.23	190.55	191.00	188.71	133,018
2022-02-11	197.70	199.01	190.90	191.50	189.21	112,626
2022-02-10	199.41	200.51	195.99	196.29	193.94	61,651
2022-02-09	195.79	198.95	195.70	196.95	194.59	60,890
2022-02-08	191.38	195.79	190.75	194.58	192.25	78,839
2022-02-07	190.16	191.76	188.96	191.01	188.72	65,421
2022-02-04	188.57	191.44	188.57	190.14	187.86	46,922
2022-02-03	188.80	190.00	187.88	190.00	187.73	50,503
2022-02-02	188.61	191.69	188.60	190.21	187.93	90,622
2022-02-01	185.00	187.75	182.44	187.64	185.39	84,679
2022-01-31	179.91	186.25	179.91	185.44	183.22	85,881
2022-01-28	180.32	180.32	175.87	179.46	177.31	55,352
2022-01-27	179.20	183.25	178.03	179.36	177.21	133,886
2022-01-26	175.53	181.05	175.53	178.01	175.88	96,860
2022-01-25	175.84	177.38	172.56	174.83	172.74	96,193
2022-01-24	172.02	176.58	171.18	175.96	173.85	97,740
2022-01-21	174.50	175.70	172.89	173.11	171.04	31,150
2022-01-20	174.75	178.15	174.73	175.00	172.91	48,224
2022-01-19	173.84	176.52	173.84	174.40	172.31	39,688
2022-01-18	172.75	174.59	171.50	173.70	171.62	53,483
2022-01-17	175.88	176.35	174.14	175.00	172.91	24,220
2022-01-14	175.01	176.24	173.50	174.10	172.02	55,841
2022-01-13	180.98	180.98	175.36	176.40	174.29	42,450
2022-01-12	180.81	182.21	177.64	178.75	176.61	28,737
2022-01-11	178.39	181.15	175.40	180.81	178.65	34,343
2022-01-10	178.54	179.50	172.42	175.74	173.64	76,227

← NewerPage 20 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.