Colliers International Group Inc Bats historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	127.58	127.69	124.50	126.08	126.08	50,808
2026-10-16	128.75	131.21	126.58	127.83	127.83	81,316
2026-10-15	123.46	129.70	123.46	128.25	128.25	173,700
2026-10-14	122.00	122.97	118.92	122.67	122.67	169,800
2026-10-13	124.39	124.63	120.21	122.15	122.15	134,700
2026-10-09	123.37	124.48	122.15	123.76	123.76	129,100
2026-10-08	122.44	123.82	121.25	122.77	122.77	132,700
2026-10-07	124.06	125.37	119.45	122.44	122.44	201,000
2026-10-06	127.12	128.53	124.44	124.61	124.61	167,000
2026-10-05	128.07	129.12	126.92	126.95	126.95	81,900
2026-10-02	130.32	132.88	127.92	128.00	128.00	78,200
2026-10-01	128.14	131.44	128.14	130.07	130.07	88,200
2026-09-30	127.86	128.99	126.59	127.57	127.57	74,900
2026-09-29	127.87	128.46	125.94	127.79	127.79	111,100
2026-09-28	127.54	128.76	123.80	127.49	127.49	151,300
2026-09-25	130.02	131.44	127.67	127.91	127.91	79,000
2026-09-24	128.81	131.51	126.95	130.06	130.06	278,600
2026-09-23	130.21	130.21	127.70	128.74	128.74	264,000
2026-09-22	131.45	131.45	128.00	130.20	130.20	104,500
2026-09-21	125.11	130.50	125.11	129.50	129.50	75,300
2026-09-18	123.56	125.30	122.92	125.30	125.30	241,900
2026-09-17	125.96	126.22	123.47	124.36	124.36	126,800
2026-09-16	126.15	127.34	123.76	124.97	124.97	116,900
2026-09-15	130.62	130.62	125.93	126.40	126.40	280,000
2026-09-14	129.14	132.09	128.21	130.70	130.70	154,500
2026-09-11	127.67	130.25	127.21	129.38	129.38	128,500
2026-09-10	130.66	131.92	125.22	126.07	126.07	165,100
2026-09-09	131.54	131.54	128.07	130.83	130.83	108,400
2026-09-08	135.91	135.91	130.98	131.41	131.41	125,500
2026-09-04	137.40	138.29	136.19	137.00	137.00	64,600
2026-09-03	135.53	140.84	135.53	138.84	138.84	73,800
2026-09-02	138.03	138.03	133.10	135.40	135.40	92,600
2026-09-01	138.70	139.26	137.23	137.95	137.95	58,200
2026-08-31	142.81	142.81	138.10	139.25	139.25	88,400
2026-08-28	142.62	147.15	142.62	142.89	142.89	104,100
2026-08-27	143.37	145.48	142.16	142.55	142.55	68,800
2026-08-26	145.59	146.18	143.33	144.70	144.70	59,300
2026-08-25	148.91	149.87	145.00	145.67	145.67	77,681
2026-08-24	147.85	150.77	147.85	149.28	149.28	50,541
2026-08-21	147.22	148.34	145.49	147.21	147.21	34,900
2026-08-20	149.91	151.27	146.92	147.22	147.22	45,100
2026-08-19	145.53	153.48	145.53	151.34	151.34	90,200
2026-08-18	144.08	149.42	142.93	145.32	145.32	90,500
2026-08-17	144.71	144.71	142.27	143.28	143.28	77,800
2026-08-14	146.70	146.70	144.02	145.90	145.90	51,600
2026-08-13	142.47	147.36	140.87	147.21	147.21	107,400
2026-08-12	143.99	144.08	138.36	140.33	140.33	95,100
2026-08-11	139.31	144.75	139.31	144.07	144.07	100,000
2026-08-10	141.82	141.82	137.94	139.30	139.30	130,500
2026-08-07	137.61	144.00	137.61	141.82	141.82	124,000
2026-08-06	142.55	142.55	136.62	138.28	138.28	106,700
2026-08-05	139.12	142.69	138.25	141.81	141.81	133,500
2026-08-04	137.86	140.07	137.16	139.20	139.20	156,700
2026-07-31	138.16	139.99	136.31	137.84	137.84	100,400
2026-07-30	142.07	144.85	136.60	138.87	138.87	162,200
2026-07-29	145.70	147.80	142.02	142.07	142.07	136,600
2026-07-28	145.67	148.86	145.62	146.71	146.71	94,900
2026-07-27	139.59	144.64	138.98	144.01	144.01	137,800
2026-07-24	132.90	138.04	132.90	137.53	137.53	83,200
2026-07-23	136.30	136.30	130.16	132.20	132.20	152,500

Page 1 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.