Canada markets closed

Colliers International Group Inc. (CIGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
199.98-1.75 (-0.87%)
At close: 04:00PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024200.71202.87199.90199.98199.9848,800
Oct 03, 2024206.68207.40199.31201.73201.73121,200
Oct 02, 2024204.84208.11204.58206.79206.7970,100
Oct 01, 2024204.13206.65202.69204.92204.9250,300
Sept 30, 2024201.02205.47200.98205.25205.2542,900
Sept 27, 2024204.00205.85200.23200.64200.6437,200
Sept 26, 2024203.26205.95202.72203.66203.6650,000
Sept 25, 2024201.58204.15201.58201.64201.6432,000
Sept 24, 2024200.92203.41200.38202.79202.7935,900
Sept 23, 2024202.11202.24199.39201.25201.25158,100
Sept 20, 2024200.85203.95200.79202.11202.11212,500
Sept 19, 2024199.69202.07198.62202.02202.0261,800
Sept 18, 2024194.93200.53194.93197.85197.8545,900
Sept 17, 2024200.28201.25195.79197.12197.1257,100
Sept 16, 2024199.72204.28198.04200.64200.6457,900
Sept 13, 2024195.26199.55195.26199.35199.3566,200
Sept 12, 2024193.56195.23191.84195.23195.2338,800
Sept 11, 2024190.72193.75190.16193.56193.5640,400
Sept 10, 2024193.00193.00190.39192.70192.7044,000
Sept 09, 2024191.42194.37190.70193.17193.1771,400
Sept 06, 2024190.92191.42186.79189.43189.4352,000
Sept 05, 2024189.51192.00189.12189.42189.4228,900
Sept 04, 2024190.45192.30189.25189.75189.7544,300
Sept 03, 2024192.59195.00189.72190.90190.9048,800
Aug 30, 2024193.27194.78191.60194.45194.45100,200
Aug 29, 2024192.46193.98191.55192.28192.2828,700
Aug 28, 2024194.51195.61192.38192.38192.3848,900
Aug 27, 2024194.72196.50193.63195.22195.2242,500
Aug 26, 2024196.00199.24195.38195.67195.6762,000
Aug 23, 2024196.62197.45194.01196.38196.38141,200
Aug 22, 2024190.97194.38190.97194.38194.3886,200
Aug 21, 2024189.88191.62188.66191.62191.6232,700
Aug 20, 2024190.91192.24188.33189.84189.8443,000
Aug 19, 2024189.91191.84188.87191.46191.4657,600
Aug 16, 2024188.07189.18187.58188.91188.9131,100
Aug 15, 2024187.73188.98186.79187.88187.8831,600
Aug 14, 2024186.38187.92184.73186.75186.7547,800
Aug 13, 2024183.05188.14182.83186.46186.4638,300
Aug 12, 2024183.63183.63180.33181.58181.5857,500
Aug 09, 2024184.92185.93183.06183.64183.6461,100
Aug 08, 2024181.45185.32180.58184.17184.1789,800
Aug 07, 2024186.73186.73180.50180.65180.6563,400
Aug 06, 2024182.93187.04180.88184.95184.95105,200
Aug 02, 2024190.00190.00184.65188.71188.71133,700
Aug 01, 2024186.52194.52186.52194.23194.23135,300
Jul 31, 2024186.63190.07182.78186.07186.07160,200
Jul 30, 2024189.87190.08185.64185.64185.6482,300
Jul 29, 2024192.97194.25189.58189.70189.7061,200
Jul 26, 2024190.74193.75189.94192.53192.5362,700
Jul 25, 2024180.98191.13180.98188.01188.01101,200
Jul 24, 2024183.50184.84180.75181.14181.1478,300
Jul 23, 2024179.36183.51179.36183.02183.0249,100
Jul 22, 2024179.51181.29178.92181.06181.0640,200
Jul 19, 2024178.00180.97178.00179.19179.1941,600
Jul 18, 2024177.45181.33176.62178.05178.0596,700
Jul 17, 2024174.89178.49174.89177.80177.80100,400
Jul 16, 2024172.00176.96171.71176.80176.8063,300
Jul 15, 2024170.08172.00169.18170.83170.8345,800
Jul 12, 2024166.37170.21166.37168.33168.3359,600
Jul 11, 2024160.00166.36159.99166.25166.25102,200
Jul 10, 2024155.09158.93155.09158.93158.9329,300
Jul 09, 2024154.42155.47153.00155.17155.1741,500
Jul 08, 2024152.58154.36151.71154.25154.2531,700
Jul 05, 2024153.96155.04152.18152.53152.5355,700
Jul 04, 2024154.12157.06153.56154.83154.8316,200
Jul 03, 2024150.16154.72150.16154.72154.7230,400
Jul 02, 2024147.55149.78146.63149.62149.6248,600
Jun 28, 2024152.34154.13151.38152.77152.7733,000
Jun 28, 20240.205 Dividend
Jun 27, 2024149.06152.09149.06151.77151.5763,100
Jun 26, 2024148.19149.41147.44149.28149.0841,000
Jun 25, 2024150.63150.63148.93149.37149.1735,000
Jun 24, 2024149.67151.61149.17150.69150.4954,100
Jun 21, 2024148.75150.47148.09149.64149.44721,400
Jun 20, 2024150.89150.89147.44148.81148.61116,500
Jun 19, 2024149.10152.85148.85149.36149.1639,200
Jun 18, 2024150.92152.00149.76150.22150.0272,900
Jun 17, 2024150.46152.33149.80151.78151.5745,900
Jun 14, 2024150.38152.70150.11151.75151.5563,900
Jun 13, 2024150.00153.31148.89153.00152.7958,300
Jun 12, 2024151.93157.23151.93153.27153.0664,700
Jun 11, 2024148.98150.97148.46150.97150.7749,300
Jun 10, 2024145.77151.63145.77150.70150.5027,300
Jun 07, 2024147.08147.26145.75147.01146.8137,700
Jun 06, 2024150.15151.03148.23148.37148.1782,900
Jun 05, 2024151.09152.87150.16150.77150.5767,700
Jun 04, 2024152.57153.24150.18151.07150.8764,900
Jun 03, 2024154.75154.75151.56152.03151.8249,800
May 31, 2024153.52154.79150.00152.83152.62120,200
May 30, 2024151.76152.26150.93151.99151.7841,900
May 29, 2024151.58152.60150.72151.15150.9561,200
May 28, 2024154.31155.27153.45153.85153.6471,100
May 27, 2024150.73154.99150.73154.97154.7612,700
May 24, 2024152.28153.25151.75152.53152.3222,700
May 23, 2024152.96152.96151.02152.06151.8529,100
May 22, 2024155.61156.00153.88154.25154.0433,900
May 21, 2024156.88157.88155.22155.99155.7834,300
May 17, 2024158.59158.92155.74157.70157.4950,400
May 16, 2024158.87160.33158.21158.59158.3827,900
May 15, 2024156.46160.91156.01158.99158.7878,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...