Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	180.04	182.08	179.20	179.69	177.54	38,151
2022-01-06	179.69	184.16	179.69	181.09	178.92	33,905
2022-01-05	185.27	185.27	179.04	180.69	178.53	105,743
2022-01-04	188.38	188.38	182.13	185.38	183.16	48,876
2021-12-31	188.69	188.98	186.21	188.38	186.12	16,924
2021-12-30	187.67	190.63	187.67	188.69	186.43	19,427
2021-12-29	187.70	189.83	186.50	188.17	185.73	40,519
2021-12-24	186.13	187.12	184.37	185.38	182.97	9,520
2021-12-23	188.78	189.68	186.03	186.63	184.21	34,953
2021-12-22	184.71	187.58	183.22	187.58	185.15	36,953
2021-12-21	177.82	185.70	177.82	184.72	182.32	58,046
2021-12-20	182.98	182.98	176.00	177.78	175.47	50,410
2021-12-17	183.89	186.67	180.06	184.79	182.39	87,649
2021-12-16	184.22	186.23	181.69	183.90	181.51	42,644
2021-12-15	184.48	186.18	182.21	183.73	181.35	35,480
2021-12-14	180.40	185.67	180.35	184.48	182.09	75,648
2021-12-13	180.44	182.95	179.88	181.68	179.32	60,168
2021-12-10	183.31	183.40	178.45	180.44	178.10	31,101
2021-12-09	180.96	182.94	178.82	182.09	179.73	47,911
2021-12-08	181.49	183.37	180.04	180.90	178.55	55,805
2021-12-07	176.41	180.28	176.41	179.76	177.43	46,402
2021-12-06	175.95	177.68	173.65	176.41	174.12	35,497
2021-12-03	179.33	179.33	173.30	175.12	172.85	35,403
2021-12-02	172.65	180.19	172.65	178.96	176.64	45,805
2021-12-01	173.75	177.31	172.55	172.55	170.31	62,022
2021-11-30	176.05	178.31	172.00	172.46	170.22	90,450
2021-11-29	178.55	181.27	178.02	179.81	177.48	38,210
2021-11-26	179.00	182.10	177.32	178.41	176.09	38,042
2021-11-25	183.64	186.76	183.64	184.90	182.50	13,418
2021-11-24	180.65	184.94	180.15	183.64	181.26	53,087
2021-11-23	182.74	185.37	179.87	180.65	178.31	67,137
2021-11-22	184.73	184.73	181.88	182.70	180.33	37,390
2021-11-19	180.00	185.42	179.83	183.54	181.16	43,583
2021-11-18	178.90	180.96	178.60	179.29	176.96	27,562
2021-11-17	179.61	180.10	176.63	178.90	176.58	41,337
2021-11-16	182.50	182.50	179.15	179.17	176.84	58,112
2021-11-15	180.76	182.95	180.27	181.99	179.63	25,987
2021-11-12	179.62	181.89	178.93	181.26	178.91	40,777
2021-11-11	176.60	180.28	176.39	179.33	177.00	31,367
2021-11-10	183.31	184.14	175.87	176.76	174.47	43,067
2021-11-09	184.32	185.17	182.20	183.36	180.98	39,376
2021-11-08	183.99	185.91	180.18	182.98	180.61	46,047
2021-11-05	178.92	182.36	177.41	182.18	179.82	50,308
2021-11-04	177.29	179.28	177.28	178.81	176.49	49,646
2021-11-03	176.00	178.70	172.59	178.02	175.71	89,313
2021-11-02	182.51	184.26	175.05	175.13	172.86	86,200
2021-11-01	180.98	180.98	175.71	178.43	176.11	47,935
2021-10-29	181.50	182.56	179.50	179.54	177.21	52,435
2021-10-28	183.06	183.44	176.79	181.80	179.44	51,193
2021-10-27	181.24	184.39	180.41	182.42	180.05	81,693
2021-10-26	181.41	183.60	178.51	180.87	178.52	60,745
2021-10-25	179.13	182.21	177.78	178.99	176.67	56,055
2021-10-22	178.51	179.95	176.84	178.79	176.47	43,880
2021-10-21	175.87	178.70	175.87	177.91	175.60	43,657

← NewerPage 21 of 21 · 1,254 trading days

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.