Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	218.03	226.44	215.76	218.65	218.08	92,260
2025-11-03	224.14	225.16	220.25	223.21	222.63	60,698
2025-10-31	224.21	224.86	220.85	223.75	223.16	50,447
2025-10-30	226.48	227.57	223.26	223.61	223.02	64,804
2025-10-29	228.65	229.58	226.37	227.46	226.86	43,645
2025-10-28	232.73	232.73	229.22	229.80	229.20	44,863
2025-10-27	231.92	234.04	231.76	232.86	232.25	52,508
2025-10-24	236.56	239.26	232.45	232.87	232.26	56,367
2025-10-23	231.00	238.07	230.71	236.32	235.70	187,458
2025-10-22	225.78	228.50	225.50	228.21	227.61	37,577
2025-10-21	223.83	226.83	222.50	225.78	225.19	53,112
2025-10-20	221.20	223.72	220.01	223.13	222.55	56,906
2025-10-17	217.43	224.91	216.51	221.08	220.50	66,067
2025-10-16	218.00	220.29	217.08	217.26	216.69	37,598
2025-10-15	217.08	219.50	215.15	217.58	217.01	51,802
2025-10-14	209.57	214.75	209.57	213.99	213.43	41,455
2025-10-10	213.68	215.07	209.25	209.46	208.91	29,597
2025-10-09	212.10	213.98	210.58	213.68	213.12	19,127
2025-10-08	213.38	219.31	210.52	211.19	210.64	25,899
2025-10-07	213.01	213.01	210.45	212.31	211.75	34,393
2025-10-06	217.53	217.53	212.50	212.89	212.33	39,964
2025-10-03	213.04	217.51	213.04	216.95	216.38	36,308
2025-10-02	214.56	215.71	213.81	214.57	214.01	56,086
2025-10-01	217.78	219.47	214.51	214.73	214.17	43,804
2025-09-30	219.01	219.74	215.24	217.66	217.09	53,378
2025-09-29	219.97	220.76	217.68	219.01	218.44	39,786
2025-09-26	219.39	219.51	216.26	218.50	217.93	66,495
2025-09-25	219.53	219.53	216.68	218.04	217.47	50,570
2025-09-24	225.06	225.87	219.14	219.65	219.07	67,172
2025-09-23	227.25	228.95	223.88	225.06	224.47	71,046
2025-09-22	226.71	228.81	224.36	227.25	226.65	37,263
2025-09-19	230.44	230.61	226.56	226.83	226.24	132,076
2025-09-18	228.37	231.90	227.01	229.16	228.56	63,061
2025-09-17	228.36	230.98	227.01	227.81	227.21	40,562
2025-09-16	229.78	230.91	227.39	228.00	227.40	35,317
2025-09-15	230.85	232.43	229.16	229.78	229.18	44,031
2025-09-12	233.04	233.15	229.73	230.85	230.25	40,846
2025-09-11	230.43	234.35	230.17	232.81	232.20	48,493
2025-09-10	228.58	231.88	228.40	229.46	228.86	31,400
2025-09-09	231.27	231.58	228.25	230.82	230.22	36,585
2025-09-08	229.89	232.44	226.39	230.28	229.68	40,317
2025-09-05	229.47	232.42	227.18	229.89	229.29	50,908
2025-09-04	222.77	228.91	221.94	228.88	228.28	41,021
2025-09-03	222.38	223.48	219.82	222.04	221.46	48,855
2025-09-02	224.23	224.97	221.70	222.50	221.92	56,252
2025-08-29	227.79	229.21	225.35	226.75	226.16	51,594
2025-08-28	230.68	230.68	227.10	227.89	227.29	58,621
2025-08-27	230.87	232.90	226.00	229.53	228.93	54,134
2025-08-26	232.99	236.07	230.77	230.87	230.27	170,036
2025-08-25	229.51	234.27	229.51	234.05	233.44	68,492
2025-08-22	226.51	233.62	226.51	231.51	230.90	48,830
2025-08-21	224.54	226.64	224.38	225.93	225.34	44,103
2025-08-20	227.28	228.81	225.84	225.96	225.37	70,325
2025-08-19	225.06	229.25	225.06	228.00	227.40	43,700
2025-08-18	224.07	226.81	224.03	225.72	225.13	48,862
2025-08-15	223.68	225.57	221.13	224.67	224.08	43,597
2025-08-14	222.34	224.17	220.58	224.03	223.44	51,714
2025-08-13	218.04	223.22	216.87	222.34	221.76	65,116
2025-08-12	213.70	218.40	213.70	217.81	217.24	54,040
2025-08-11	218.27	218.31	213.13	213.67	213.11	44,644

← NewerPage 5 of 21 · 1,258 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.