Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	187.99	190.13	186.26	186.63	185.93	34,912
2025-02-13	187.19	187.46	184.39	187.30	186.60	48,362
2025-02-12	186.07	189.08	185.54	186.25	185.55	47,670
2025-02-11	192.06	192.06	187.39	190.05	189.34	81,941
2025-02-10	193.25	195.53	189.41	193.54	192.81	94,718
2025-02-07	190.12	194.15	189.61	193.22	192.49	124,944
2025-02-06	194.00	198.59	183.91	194.55	193.82	304,207
2025-02-05	206.02	208.88	205.29	208.51	207.73	63,360
2025-02-04	202.28	205.59	200.63	205.36	204.59	50,398
2025-02-03	205.61	205.61	200.62	202.74	201.98	69,567
2025-01-31	207.44	208.05	205.50	206.79	206.01	45,206
2025-01-30	204.32	208.31	204.32	207.44	206.66	41,955
2025-01-29	207.62	208.18	203.02	203.03	202.27	39,266
2025-01-28	206.99	207.63	205.46	207.02	206.24	38,302
2025-01-27	201.30	207.26	201.08	206.99	206.21	47,639
2025-01-24	203.94	204.33	201.58	202.53	201.77	34,764
2025-01-23	201.72	204.45	201.53	204.11	203.34	32,360
2025-01-22	201.01	203.18	199.49	201.81	201.05	38,002
2025-01-21	201.66	202.97	200.54	200.92	200.16	49,909
2025-01-20	198.99	202.95	198.99	201.64	200.88	18,046
2025-01-17	196.99	199.50	196.00	199.25	198.50	34,729
2025-01-16	193.44	197.71	193.41	196.90	196.16	54,567
2025-01-15	186.52	193.69	186.42	193.35	192.62	83,170
2025-01-14	185.32	186.30	182.16	183.32	182.63	100,480
2025-01-13	187.75	187.75	184.81	184.96	184.26	71,391
2025-01-10	191.94	192.58	186.99	188.79	188.08	61,935
2025-01-09	192.73	194.02	190.87	193.82	193.09	23,649
2025-01-08	194.82	194.82	192.62	193.95	193.22	60,128
2025-01-07	196.53	198.12	193.99	195.32	194.59	27,629
2025-01-06	196.74	198.04	195.08	196.27	195.53	27,095
2025-01-03	193.62	197.44	193.41	196.74	196.00	28,799
2025-01-02	195.75	198.15	192.57	193.53	192.80	43,336
2024-12-31	194.42	195.48	192.84	195.48	194.74	34,198
2024-12-30	193.88	193.88	191.48	192.41	191.47	39,462
2024-12-27	197.18	197.18	193.33	194.70	193.75	31,342
2024-12-24	196.87	196.87	194.25	196.87	195.91	12,902
2024-12-23	194.62	195.65	192.85	194.14	193.19	34,947
2024-12-20	194.54	196.27	192.58	194.67	193.72	194,478
2024-12-19	199.44	199.44	194.12	194.54	193.59	105,554
2024-12-18	205.95	206.03	197.94	198.38	197.41	66,606
2024-12-17	207.00	207.36	204.65	205.53	204.53	33,970
2024-12-16	207.86	209.05	205.72	206.98	205.97	41,801
2024-12-13	210.79	210.79	205.59	207.20	206.19	55,355
2024-12-12	210.31	211.99	208.58	210.87	209.84	44,161
2024-12-11	209.00	211.38	208.99	210.31	209.28	45,147
2024-12-10	211.54	211.54	208.30	208.74	207.72	43,432
2024-12-09	214.91	215.31	211.40	211.63	210.60	40,663
2024-12-06	213.36	215.91	212.87	214.58	213.53	51,731
2024-12-05	218.00	218.47	212.13	213.16	212.12	40,469
2024-12-04	213.89	217.70	212.15	217.67	216.61	60,808
2024-12-03	216.15	216.15	212.40	214.53	213.48	66,963
2024-12-02	214.38	215.52	212.95	213.28	212.24	23,124
2024-11-29	215.28	216.27	213.66	214.65	213.60	27,243
2024-11-28	214.37	216.49	212.44	213.54	212.50	16,417
2024-11-27	214.57	216.27	213.84	214.37	213.32	27,349
2024-11-26	211.27	216.63	211.27	212.93	211.89	43,395
2024-11-25	206.55	215.51	206.55	215.51	214.46	91,371
2024-11-22	203.72	203.86	199.98	203.79	202.80	51,942
2024-11-21	200.66	201.09	197.41	200.91	199.93	39,857
2024-11-20	197.44	199.03	196.24	198.89	197.92	51,278

← NewerPage 8 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.