Canada markets closed

Colliers International Group Inc. (CIGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
143.90+0.54 (+0.38%)
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024142.78145.56142.78143.90143.9072,012
Apr 30, 2024145.58146.80142.93143.36143.3666,500
Apr 29, 2024147.60148.95145.29146.39146.3954,200
Apr 26, 2024146.93148.25146.93147.61147.6129,000
Apr 25, 2024149.36149.53146.42146.91146.9152,800
Apr 24, 2024149.33150.59146.49149.49149.4971,000
Apr 23, 2024148.82150.50147.66150.15150.1529,900
Apr 22, 2024145.93148.90145.50148.90148.9030,400
Apr 19, 2024147.29148.63145.29145.87145.8788,700
Apr 18, 2024150.47150.47145.79147.29147.2953,200
Apr 17, 2024151.11151.40148.61150.14150.1424,200
Apr 16, 2024151.44151.91149.13150.94150.9448,000
Apr 15, 2024157.11157.11151.47151.49151.4930,000
Apr 12, 2024151.39156.02151.39156.02156.0224,800
Apr 11, 2024157.64157.64155.25155.63155.6321,300
Apr 10, 2024160.13160.13155.95156.34156.3442,100
Apr 09, 2024161.26165.01161.07162.67162.6724,500
Apr 08, 2024160.92161.38159.41161.25161.2522,300
Apr 05, 2024161.41161.96159.70160.78160.7877,300
Apr 04, 2024164.61164.61160.21160.42160.4218,200
Apr 03, 2024160.97162.85160.97162.00162.0021,500
Apr 02, 2024160.28161.59160.20161.32161.3217,500
Apr 01, 2024165.38165.38161.67162.21162.2117,900
Mar 28, 2024166.82168.06165.50165.57165.5739,100
Mar 27, 2024164.49167.03164.49166.93166.9325,400
Mar 26, 2024164.99165.60163.27163.30163.3042,300
Mar 25, 2024166.28166.77164.00164.65164.6518,000
Mar 22, 2024168.33169.28165.58165.61165.6136,500
Mar 21, 2024165.48169.56165.48168.38168.3862,900
Mar 20, 2024161.68166.35161.68165.30165.3044,000
Mar 19, 2024160.13161.96159.92161.74161.7420,000
Mar 18, 2024161.82162.39160.16160.16160.1625,100
Mar 15, 2024163.05163.12160.50161.44161.4450,100
Mar 14, 2024160.74162.56159.10162.46162.4640,700
Mar 13, 2024160.75162.56160.67160.75160.7549,500
Mar 12, 2024158.33161.41158.31161.25161.2571,300
Mar 11, 2024159.17159.20157.66158.93158.9344,600
Mar 08, 2024158.99160.29157.40159.00159.0079,900
Mar 07, 2024159.05159.61158.36158.62158.6233,400
Mar 06, 2024159.87161.60158.28158.43158.4324,600
Mar 05, 2024160.64160.74159.00159.87159.8732,600
Mar 04, 2024160.14161.52159.15161.05161.0542,300
Mar 01, 2024157.95160.58157.90159.59159.5950,100
Feb 29, 2024158.00159.11155.83157.93157.9393,600
Feb 28, 2024160.17160.54156.83157.16157.1695,300
Feb 27, 2024160.37161.46159.86160.23160.2363,400
Feb 26, 2024160.01161.08159.64160.37160.3754,200
Feb 23, 2024161.00161.70159.41161.34161.34137,700
Feb 22, 2024168.24171.06168.24171.06171.0625,000
Feb 21, 2024168.52168.52164.10167.11167.1137,000
Feb 20, 2024171.15172.64168.60169.06169.0642,500
Feb 16, 2024172.34176.51171.56173.78173.7873,500
Feb 15, 2024170.00175.09170.00173.38173.3887,200
Feb 14, 2024166.64169.43165.08168.32168.3238,200
Feb 13, 2024164.95168.80162.33165.92165.9283,100
Feb 12, 2024161.89169.10161.89167.04167.0436,400
Feb 09, 2024161.67165.12159.95164.24164.2467,500
Feb 08, 2024148.39162.74146.14162.74162.7489,100
Feb 07, 2024150.98150.98148.15148.39148.3948,500
Feb 06, 2024153.69154.21150.67150.97150.9735,100
Feb 05, 2024154.87155.33153.62153.70153.7026,400
Feb 02, 2024158.70158.70155.37156.75156.7529,500
Feb 01, 2024157.41159.12154.47158.87158.8747,900
Jan 31, 2024157.32161.47157.14157.82157.8249,600
Jan 30, 2024160.13160.45158.57158.95158.9524,700
Jan 29, 2024159.37161.79158.84161.04161.0430,500
Jan 26, 2024159.98161.76159.62160.08160.0831,600
Jan 25, 2024159.58161.17159.28159.90159.9038,300
Jan 24, 2024158.55159.97157.86159.57159.5724,000
Jan 23, 2024158.79159.76157.21157.98157.9823,100
Jan 22, 2024156.04159.46156.04158.77158.7736,600
Jan 19, 2024150.82156.44150.82156.00156.0036,300
Jan 18, 2024148.81151.44148.22150.90150.9041,800
Jan 17, 2024148.35148.88146.94148.34148.3424,600
Jan 16, 2024150.20150.70147.14150.59150.5940,600
Jan 15, 2024147.99150.27147.98150.22150.2224,100
Jan 12, 2024152.60152.96148.97149.29149.2938,600
Jan 11, 2024151.14152.03149.87151.68151.6821,100
Jan 10, 2024153.34153.83151.02152.09152.0945,900
Jan 09, 2024152.03154.59152.03152.90152.9025,300
Jan 08, 2024152.04154.56152.04154.00154.0047,100
Jan 05, 2024151.83154.40151.83153.01153.0144,900
Jan 04, 2024154.70155.94151.41152.01152.0181,000
Jan 03, 2024161.28162.54154.64154.75154.7584,700
Jan 02, 2024167.53167.53162.09163.18163.1852,700
Dec 29, 2023169.03169.94167.58167.60167.6027,000
Dec 28, 2023169.60172.74169.08169.38169.3838,400
Dec 28, 20230.198 Dividend
Dec 27, 2023166.50171.01166.49170.56170.3655,100
Dec 22, 2023163.03165.50163.03165.28165.0926,100
Dec 21, 2023162.37163.50160.98162.76162.5742,100
Dec 20, 2023162.74164.17161.33161.33161.1464,300
Dec 19, 2023161.46163.89161.33162.51162.3241,400
Dec 18, 2023158.65161.52158.33161.46161.2772,400
Dec 15, 2023161.69161.69155.46158.74158.56110,600
Dec 14, 2023154.74162.69154.45160.03159.84151,800
Dec 13, 2023144.07154.22144.07154.22154.0450,200
Dec 12, 2023147.78148.73146.98148.35148.1860,300
Dec 11, 2023148.63149.93147.66148.49148.3234,200
Dec 08, 2023148.53150.79147.60148.60148.4341,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...