Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	187.02	187.76	182.55	186.06	185.76	55,244
2026-01-29	187.18	187.56	184.93	186.59	186.29	70,238
2026-01-28	186.87	189.05	184.78	187.19	186.89	88,748
2026-01-27	190.43	190.43	185.96	186.53	186.23	81,550
2026-01-26	188.20	192.35	188.20	189.68	189.37	53,380
2026-01-23	194.42	194.42	191.04	191.45	191.14	84,747
2026-01-22	199.87	200.38	194.04	194.53	194.21	39,584
2026-01-21	197.88	200.45	196.74	198.51	198.19	48,825
2026-01-20	206.86	206.86	196.74	197.71	197.39	52,993
2026-01-19	204.14	209.62	201.88	205.02	204.69	36,581
2026-01-16	204.03	206.92	203.17	204.82	204.49	48,516
2026-01-15	199.40	205.89	199.40	205.24	204.91	54,766
2026-01-14	199.78	202.21	195.19	199.49	199.17	53,935
2026-01-13	201.05	202.51	198.86	200.45	200.13	34,851
2026-01-12	202.52	203.06	200.58	202.50	202.17	44,254
2026-01-09	204.63	206.67	202.44	203.15	202.82	41,941
2026-01-08	201.05	204.75	201.05	203.10	202.77	58,531
2026-01-07	203.96	203.98	200.95	201.35	201.02	42,864
2026-01-06	203.50	204.33	200.55	203.13	202.80	63,367
2026-01-05	199.10	205.82	199.10	202.38	202.05	42,508
2026-01-02	201.75	203.20	198.85	199.41	199.09	19,465
2025-12-31	203.87	204.31	201.60	201.74	201.41	24,877
2025-12-30	203.46	205.79	203.46	204.77	204.23	53,483
2025-12-29	204.62	205.47	203.43	204.39	203.85	20,641
2025-12-24	202.66	205.89	202.66	205.52	204.98	13,012
2025-12-23	202.39	204.27	201.39	203.84	203.31	19,836
2025-12-22	200.84	203.97	199.73	203.13	202.60	27,135
2025-12-19	202.59	203.90	200.26	201.79	201.26	88,607
2025-12-18	198.04	203.02	198.04	202.02	201.49	38,147
2025-12-17	202.72	202.86	196.37	197.73	197.21	59,158
2025-12-16	199.07	203.26	199.07	202.05	201.52	32,079
2025-12-15	199.34	201.73	197.57	199.12	198.60	44,054
2025-12-12	191.00	200.65	191.00	200.44	199.91	83,114
2025-12-11	199.24	202.65	199.14	200.61	200.08	65,503
2025-12-10	197.46	199.50	195.58	199.50	198.98	54,880
2025-12-09	198.15	199.43	195.39	195.50	194.99	30,556
2025-12-08	201.76	201.76	194.06	197.24	196.72	94,081
2025-12-05	202.09	203.65	200.17	201.67	201.14	57,344
2025-12-04	200.12	203.24	199.87	201.90	201.37	30,924
2025-12-03	199.27	202.25	198.17	201.14	200.61	28,353
2025-12-02	199.79	203.57	199.06	199.94	199.42	36,069
2025-12-01	200.41	202.29	198.29	199.72	199.20	28,400
2025-11-28	202.99	202.99	200.10	202.55	202.02	24,230
2025-11-27	203.09	203.09	200.94	201.58	201.05	11,554
2025-11-26	200.01	204.14	200.00	202.15	201.62	39,932
2025-11-25	197.77	201.38	197.77	199.79	199.27	55,670
2025-11-24	197.91	198.29	196.17	197.28	196.76	89,987
2025-11-21	192.84	198.38	192.84	197.76	197.24	54,851
2025-11-20	195.28	197.03	192.07	192.31	191.81	40,458
2025-11-19	192.22	194.49	191.16	193.32	192.81	48,120
2025-11-18	193.94	195.80	191.23	191.45	190.95	87,508
2025-11-17	204.82	204.82	195.23	195.74	195.23	53,419
2025-11-14	206.13	206.25	204.00	205.54	205.00	89,399
2025-11-13	211.53	213.15	207.19	207.73	207.19	43,283
2025-11-12	213.91	215.04	212.44	212.87	212.31	20,521
2025-11-11	213.24	214.95	212.52	213.36	212.80	23,204
2025-11-10	213.75	213.75	210.27	212.29	211.73	25,651
2025-11-07	212.44	213.62	209.61	212.69	212.13	73,803
2025-11-06	216.23	217.06	212.67	212.77	212.21	80,508
2025-11-05	218.75	218.75	211.88	216.58	216.01	92,297

← NewerPage 4 of 21 · 1,254 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.