Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	180.67	181.58	179.03	179.91	179.23	64,876
2025-05-12	174.56	181.28	174.56	180.75	180.07	79,897
2025-05-09	160.86	172.61	160.86	171.80	171.15	52,547
2025-05-08	166.81	171.73	166.46	171.51	170.86	47,101
2025-05-07	167.00	168.56	163.36	167.39	166.76	55,166
2025-05-06	166.91	166.91	158.51	163.22	162.61	83,812
2025-05-05	168.19	169.37	166.76	168.39	167.76	38,541
2025-05-02	166.08	168.29	165.90	168.18	167.55	20,019
2025-05-01	164.81	167.05	164.28	164.88	164.26	27,554
2025-04-30	162.41	165.94	159.69	164.81	164.19	69,866
2025-04-29	162.70	164.74	161.57	163.60	162.98	42,386
2025-04-28	158.57	162.58	158.57	162.02	161.41	26,972
2025-04-25	162.27	162.35	159.67	159.93	159.33	13,581
2025-04-24	162.58	163.87	159.53	161.38	160.77	26,879
2025-04-23	159.40	164.13	159.40	160.61	160.01	37,612
2025-04-22	156.82	157.44	155.70	156.43	155.84	25,741
2025-04-21	156.89	156.89	151.50	154.30	153.72	79,917
2025-04-17	157.49	159.56	157.49	158.24	157.64	24,397
2025-04-16	159.39	159.61	156.04	157.42	156.83	34,778
2025-04-15	155.07	161.56	155.07	158.89	158.29	39,861
2025-04-14	156.29	159.62	156.00	158.73	158.13	40,746
2025-04-11	155.98	164.61	148.30	155.18	154.60	70,572
2025-04-10	158.42	158.42	152.55	155.98	155.39	63,018
2025-04-09	150.81	163.32	146.61	162.86	162.25	118,730
2025-04-08	163.83	163.83	149.39	152.16	151.59	75,298
2025-04-07	154.28	162.04	152.01	157.17	156.58	128,823
2025-04-04	161.59	162.32	156.31	159.99	159.39	59,907
2025-04-03	171.77	173.60	163.76	164.03	163.41	76,609
2025-04-02	175.52	178.23	174.45	177.94	177.27	24,054
2025-04-01	173.85	178.29	170.01	175.98	175.32	55,682
2025-03-31	174.80	175.00	170.62	174.15	173.49	40,308
2025-03-28	175.72	175.99	172.09	172.45	171.80	63,173
2025-03-27	176.06	177.29	174.29	175.79	175.13	36,551
2025-03-26	179.97	180.66	175.72	177.30	176.63	60,554
2025-03-25	179.24	181.34	176.64	178.08	177.41	46,860
2025-03-24	176.47	182.00	176.47	181.95	181.27	49,076
2025-03-21	175.76	177.36	173.05	176.06	175.40	64,956
2025-03-20	178.62	178.74	176.52	177.05	176.38	25,715
2025-03-19	174.94	178.67	174.68	177.70	177.03	30,165
2025-03-18	178.08	178.86	174.39	174.94	174.28	35,088
2025-03-17	175.20	180.00	175.20	178.40	177.73	35,048
2025-03-14	172.48	176.40	172.34	176.02	175.36	25,294
2025-03-13	175.48	175.48	170.90	171.66	171.01	51,967
2025-03-12	176.13	179.26	176.03	176.28	175.62	40,915
2025-03-11	176.08	178.28	175.90	176.13	175.47	31,190
2025-03-10	176.04	179.82	175.60	177.40	176.73	73,014
2025-03-07	178.26	179.70	173.58	178.43	177.76	52,488
2025-03-06	181.10	181.90	178.11	178.22	177.55	72,000
2025-03-05	180.88	184.18	180.42	183.61	182.92	44,217
2025-03-04	182.63	184.34	178.79	181.99	181.31	47,596
2025-03-03	185.12	186.66	182.23	182.63	181.94	29,336
2025-02-28	183.70	188.65	183.70	186.00	185.30	118,277
2025-02-27	182.40	185.56	181.88	184.37	183.68	110,884
2025-02-26	180.27	185.00	180.27	182.41	181.72	87,852
2025-02-25	178.99	182.46	177.61	181.94	181.26	68,475
2025-02-24	178.47	179.11	177.10	177.68	177.01	49,354
2025-02-21	182.00	182.00	176.58	178.47	177.80	74,437
2025-02-20	188.23	188.23	181.06	181.44	180.76	80,244
2025-02-19	185.56	187.77	182.78	187.64	186.93	63,404
2025-02-18	188.46	188.46	182.93	185.66	184.96	42,890

← NewerPage 7 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.