Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	217.48	218.17	215.83	216.31	215.74	53,034
2025-08-07	215.85	217.46	214.36	215.68	215.11	79,849
2025-08-06	215.80	216.04	213.27	215.08	214.52	82,806
2025-08-05	214.26	215.80	209.23	215.63	215.06	84,514
2025-08-01	208.77	209.24	203.71	207.90	207.36	89,482
2025-07-31	207.24	214.51	207.24	208.95	208.40	159,923
2025-07-30	204.87	207.17	202.10	204.30	203.76	85,609
2025-07-29	191.88	204.75	191.88	204.46	203.92	169,986
2025-07-28	194.45	196.97	191.80	191.80	191.30	44,999
2025-07-25	192.00	195.53	192.00	195.23	194.72	37,397
2025-07-24	190.90	194.05	189.85	193.24	192.73	50,711
2025-07-23	189.87	192.17	189.13	189.90	189.40	70,780
2025-07-22	189.99	192.82	189.99	190.61	190.11	49,441
2025-07-21	189.00	192.77	189.00	190.95	190.45	49,998
2025-07-18	190.79	190.84	189.16	189.61	189.11	38,709
2025-07-17	188.17	191.11	187.10	190.79	190.29	48,846
2025-07-16	183.58	187.16	183.00	186.55	186.06	42,125
2025-07-15	184.70	185.70	182.44	183.50	183.02	32,974
2025-07-14	183.12	185.88	183.12	185.42	184.93	24,610
2025-07-11	180.68	184.71	180.68	183.80	183.32	41,083
2025-07-10	181.65	185.74	181.55	183.61	183.13	36,637
2025-07-09	179.21	181.31	177.46	180.61	180.14	40,036
2025-07-08	178.16	181.25	178.15	179.53	179.06	34,622
2025-07-07	179.56	179.84	177.69	178.43	177.96	47,704
2025-07-04	183.26	183.26	178.99	180.50	180.03	15,148
2025-07-03	178.00	180.77	177.57	180.54	180.07	20,736
2025-07-02	178.17	180.07	176.25	177.24	176.78	43,929
2025-06-30	179.17	179.17	175.64	178.17	177.70	30,517
2025-06-27	178.02	182.52	177.87	179.17	178.50	60,223
2025-06-26	177.03	178.33	175.16	178.02	177.35	58,501
2025-06-25	182.14	182.26	175.53	175.88	175.22	62,351
2025-06-24	180.94	182.97	180.03	182.33	181.64	38,066
2025-06-23	177.41	181.28	177.41	180.86	180.18	140,920
2025-06-20	178.71	179.58	175.77	177.24	176.57	98,681
2025-06-19	179.08	179.08	176.11	176.38	175.72	21,783
2025-06-18	173.34	177.21	173.27	176.96	176.29	39,476
2025-06-17	173.93	174.01	172.20	173.59	172.94	28,496
2025-06-16	174.91	178.22	173.79	173.86	173.21	32,563
2025-06-13	173.67	174.70	172.26	172.90	172.25	39,347
2025-06-12	176.38	178.17	174.97	176.37	175.71	28,419
2025-06-11	176.73	178.88	175.66	175.88	175.22	35,947
2025-06-10	172.09	177.39	172.09	177.03	176.36	23,089
2025-06-09	173.30	174.12	172.36	173.35	172.70	19,794
2025-06-06	173.89	174.87	171.50	172.76	172.11	29,019
2025-06-05	170.45	173.87	170.32	172.49	171.84	73,333
2025-06-04	167.36	171.19	166.06	171.18	170.54	63,850
2025-06-03	164.43	167.67	164.43	167.13	166.50	42,011
2025-06-02	164.84	167.14	162.75	166.39	165.76	64,729
2025-05-30	166.18	166.28	164.02	165.54	164.92	63,819
2025-05-29	166.17	166.99	164.85	166.13	165.51	31,539
2025-05-28	168.14	168.46	166.09	166.09	165.47	33,392
2025-05-27	166.87	168.75	164.75	168.44	167.81	37,195
2025-05-26	162.25	167.00	162.25	166.87	166.24	18,619
2025-05-23	162.60	163.49	161.18	162.18	161.57	55,028
2025-05-22	164.61	165.63	163.56	164.08	163.46	42,484
2025-05-21	172.49	173.33	164.91	165.46	164.84	93,706
2025-05-20	174.27	175.05	172.69	174.88	174.22	52,727
2025-05-16	174.43	180.33	174.43	178.00	177.33	51,310
2025-05-15	176.25	179.31	176.25	178.66	177.99	49,892
2025-05-14	179.53	180.85	177.37	177.58	176.91	32,994

← NewerPage 6 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.