Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	199.07	203.31	199.07	200.71	199.73	40,037
2024-11-18	201.70	204.01	201.70	202.57	201.58	24,768
2024-11-15	205.75	205.96	202.30	203.70	202.71	19,205
2024-11-14	210.09	210.09	205.17	206.09	205.09	53,351
2024-11-13	209.43	210.36	206.69	208.62	207.60	31,431
2024-11-12	208.41	209.54	206.46	208.48	207.46	27,576
2024-11-11	211.75	212.25	208.08	209.35	208.33	18,180
2024-11-08	207.42	213.99	207.42	211.15	210.12	39,478
2024-11-07	205.13	210.57	204.73	209.39	208.37	73,722
2024-11-06	206.49	208.11	196.00	205.00	204.00	133,142
2024-11-05	207.00	207.00	199.21	206.03	205.03	120,922
2024-11-04	212.47	215.71	210.76	213.70	212.66	56,806
2024-11-01	213.65	216.04	211.28	212.50	211.46	70,079
2024-10-31	214.72	216.22	211.14	212.84	211.80	78,693
2024-10-30	213.97	216.79	213.97	215.34	214.29	50,010
2024-10-29	212.06	215.01	210.21	214.35	213.31	69,642
2024-10-28	216.01	217.53	212.95	213.75	212.71	42,519
2024-10-25	214.35	216.13	214.32	216.00	214.95	47,496
2024-10-24	204.76	214.75	204.76	214.62	213.57	101,343
2024-10-23	204.97	206.07	203.40	204.76	203.76	45,265
2024-10-22	205.92	206.36	204.14	204.40	203.40	44,170
2024-10-21	209.09	210.54	205.60	206.49	205.48	42,203
2024-10-18	207.68	209.38	207.48	208.68	207.66	46,241
2024-10-17	205.87	208.36	205.12	207.22	206.21	28,345
2024-10-16	205.87	208.01	205.69	205.87	204.87	38,373
2024-10-15	205.43	208.25	205.43	206.90	205.89	57,285
2024-10-11	202.35	207.28	202.35	205.71	204.71	44,785
2024-10-10	202.32	204.17	201.81	202.96	201.97	47,247
2024-10-09	200.97	205.76	200.97	204.75	203.75	49,876
2024-10-08	197.01	201.71	197.01	201.61	200.63	86,674
2024-10-07	198.36	200.75	197.85	197.85	196.89	62,989
2024-10-04	200.71	202.87	199.90	199.98	199.01	48,755
2024-10-03	206.68	207.40	199.31	201.73	200.75	121,217
2024-10-02	204.84	208.11	204.58	206.79	205.78	70,055
2024-10-01	204.13	206.65	202.69	204.92	203.92	50,259
2024-09-30	201.02	205.47	200.98	205.25	204.25	42,870
2024-09-27	204.00	205.85	200.23	200.64	199.66	37,230
2024-09-26	203.26	205.95	202.72	203.66	202.67	49,987
2024-09-25	201.58	204.15	201.58	201.64	200.66	32,005
2024-09-24	200.92	203.41	200.38	202.79	201.80	35,871
2024-09-23	202.11	202.24	199.39	201.25	200.27	158,145
2024-09-20	200.85	203.95	200.79	202.11	201.12	212,454
2024-09-19	199.69	202.07	198.62	202.02	201.04	61,790
2024-09-18	194.93	200.53	194.93	197.85	196.89	45,927
2024-09-17	200.28	201.25	195.79	197.12	196.16	57,100
2024-09-16	199.72	204.28	198.04	200.64	199.66	57,890
2024-09-13	195.26	199.55	195.26	199.35	198.38	66,176
2024-09-12	193.56	195.23	191.84	195.23	194.28	38,844
2024-09-11	190.72	193.75	190.16	193.56	192.62	40,386
2024-09-10	193.00	193.00	190.39	192.70	191.76	44,043
2024-09-09	191.42	194.37	190.70	193.17	192.23	71,434
2024-09-06	190.92	191.42	186.79	189.43	188.51	51,962
2024-09-05	189.51	192.00	189.12	189.42	188.50	28,914
2024-09-04	190.45	192.30	189.25	189.75	188.83	44,289
2024-09-03	192.59	195.00	189.72	190.90	189.97	48,800
2024-08-30	193.27	194.78	191.60	194.45	193.50	100,180
2024-08-29	192.46	193.98	191.55	192.28	191.34	28,727
2024-08-28	194.51	195.61	192.38	192.38	191.44	48,935
2024-08-27	194.72	196.50	193.63	195.22	194.27	42,524
2024-08-26	196.00	199.24	195.38	195.67	194.72	61,990

← NewerPage 9 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.