Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	149.93	152.00	148.94	151.46	151.21	135,851
2026-04-27	149.11	149.94	148.06	149.41	149.17	79,931
2026-04-24	151.71	153.07	148.00	148.88	148.64	70,464
2026-04-23	159.06	160.25	149.11	151.80	151.55	108,965
2026-04-22	158.75	159.09	156.34	158.60	158.34	84,177
2026-04-21	160.21	163.07	157.28	157.75	157.49	61,246
2026-04-20	160.17	161.90	158.76	160.59	160.33	55,416
2026-04-17	158.30	162.99	158.30	160.17	159.91	97,764
2026-04-16	157.04	158.67	155.56	157.39	157.13	37,499
2026-04-15	158.12	158.77	155.62	156.43	156.18	51,000
2026-04-14	157.74	159.51	156.50	156.78	156.53	77,969
2026-04-13	152.66	157.58	152.45	156.99	156.74	68,126
2026-04-10	154.09	155.12	151.70	153.70	153.45	61,498
2026-04-09	152.83	154.27	148.88	154.08	153.83	86,086
2026-04-08	157.67	157.67	150.69	152.55	152.30	114,430
2026-04-07	150.00	151.45	147.76	150.15	149.91	78,153
2026-04-06	149.66	152.00	149.66	151.10	150.86	40,570
2026-04-02	146.93	150.42	144.86	149.89	149.65	56,075
2026-04-01	147.06	150.71	147.06	148.22	147.98	62,730
2026-03-31	145.67	152.30	143.78	148.73	148.49	105,961
2026-03-30	139.94	145.27	139.26	143.88	143.65	121,564
2026-03-27	136.50	138.89	132.87	138.85	138.62	182,327
2026-03-26	140.08	143.52	136.48	136.77	136.55	98,966
2026-03-25	141.61	143.64	139.37	141.57	141.34	95,039
2026-03-24	139.13	141.78	136.49	140.00	139.77	70,343
2026-03-23	142.05	143.22	139.91	140.34	140.11	103,426
2026-03-20	143.58	143.58	136.67	137.78	137.56	153,125
2026-03-19	144.27	144.28	141.30	142.22	141.99	112,761
2026-03-18	146.84	148.45	144.62	144.96	144.73	81,380
2026-03-17	149.78	152.00	147.56	147.93	147.69	47,726
2026-03-16	148.55	152.06	147.81	148.17	147.93	101,570
2026-03-13	145.28	149.97	145.28	148.13	147.89	47,192
2026-03-12	147.52	149.97	144.07	144.49	144.26	111,111
2026-03-11	152.08	152.08	144.00	149.05	148.81	97,419
2026-03-10	159.09	159.09	148.65	152.07	151.82	137,824
2026-03-09	154.89	160.68	152.43	159.94	159.68	143,113
2026-03-06	159.91	159.91	156.00	157.66	157.40	86,397
2026-03-05	160.49	163.89	160.49	162.43	162.17	50,459
2026-03-04	160.39	162.01	159.82	161.07	160.81	70,566
2026-03-03	156.53	161.93	154.77	160.55	160.29	168,575
2026-03-02	159.09	160.64	155.00	159.25	158.99	166,383
2026-02-27	164.03	164.03	160.40	161.79	161.53	164,514
2026-02-26	160.37	166.03	160.03	165.60	165.33	92,757
2026-02-25	157.57	160.72	155.00	160.28	160.02	98,994
2026-02-24	153.57	156.95	152.02	156.40	156.15	100,134
2026-02-23	156.40	156.40	151.43	152.71	152.46	98,072
2026-02-20	158.93	160.79	155.08	156.29	156.04	129,912
2026-02-19	160.00	162.24	157.50	157.70	157.44	279,615
2026-02-18	151.14	161.45	151.14	159.55	159.29	203,122
2026-02-17	154.87	154.88	148.65	150.43	150.19	220,852
2026-02-13	161.03	162.02	135.90	155.13	154.88	850,936
2026-02-12	177.11	178.26	156.97	160.62	160.36	400,785
2026-02-11	198.12	198.75	175.48	176.44	176.15	151,559
2026-02-10	193.78	199.81	193.78	198.43	198.11	77,279
2026-02-09	190.12	194.41	188.97	194.39	194.07	68,570
2026-02-06	184.08	190.78	184.05	190.75	190.44	102,498
2026-02-05	183.71	187.34	182.33	183.80	183.50	119,788
2026-02-04	179.15	185.84	178.02	183.97	183.67	286,536
2026-02-03	190.00	192.48	173.65	174.95	174.67	263,065
2026-02-02	186.06	189.37	185.81	186.67	186.37	46,407

← NewerPage 3 of 5 · 252 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.