Colliers International Group Inc. CIGI
TSX · Canada · Finance
CAD 130.07+2.50 (+1.96%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 130.49 | +2.29% | CAD 128.14 | CAD 131.44 | CAD 128.14 | 65.33K |
| 2026-09-30 | CAD 127.57 | -0.17% | CAD 127.86 | CAD 128.99 | CAD 126.59 | 74.90K |
| 2026-09-29 | CAD 127.79 | +0.24% | CAD 127.87 | CAD 128.46 | CAD 125.94 | 111.10K |
| 2026-09-28 | CAD 127.49 | -0.33% | CAD 127.54 | CAD 128.76 | CAD 123.80 | 151.30K |
| 2026-09-25 | CAD 127.91 | -1.65% | CAD 130.02 | CAD 131.44 | CAD 127.67 | 79.00K |
| 2026-09-24 | CAD 130.06 | +1.03% | CAD 128.81 | CAD 131.51 | CAD 126.95 | 278.60K |
| 2026-09-23 | CAD 128.74 | -1.12% | CAD 130.21 | CAD 130.21 | CAD 127.70 | 264.00K |
| 2026-09-22 | CAD 130.20 | +0.54% | CAD 131.45 | CAD 131.45 | CAD 128.00 | 104.50K |
| 2026-09-21 | CAD 129.50 | +3.35% | CAD 125.11 | CAD 130.50 | CAD 125.11 | 75.30K |
| 2026-09-18 | CAD 125.30 | +0.76% | CAD 123.56 | CAD 125.30 | CAD 122.92 | 241.90K |
| 2026-09-17 | CAD 124.36 | -0.49% | CAD 125.96 | CAD 126.22 | CAD 123.47 | 126.80K |
| 2026-09-16 | CAD 124.97 | -1.13% | CAD 126.15 | CAD 127.34 | CAD 123.76 | 116.90K |
| 2026-09-15 | CAD 126.40 | -3.29% | CAD 130.62 | CAD 130.62 | CAD 125.93 | 280.00K |
| 2026-09-14 | CAD 130.70 | +1.02% | CAD 129.14 | CAD 132.09 | CAD 128.21 | 154.50K |
| 2026-09-11 | CAD 129.38 | +2.63% | CAD 127.67 | CAD 130.25 | CAD 127.21 | 128.50K |
| 2026-09-10 | CAD 126.07 | -3.64% | CAD 130.66 | CAD 131.92 | CAD 125.22 | 165.10K |
| 2026-09-09 | CAD 130.83 | -0.44% | CAD 131.54 | CAD 131.54 | CAD 128.07 | 108.40K |
| 2026-09-08 | CAD 131.41 | -4.08% | CAD 135.91 | CAD 135.91 | CAD 130.98 | 125.50K |
| 2026-09-04 | CAD 137.00 | -1.33% | CAD 137.40 | CAD 138.29 | CAD 136.19 | 64.60K |
| 2026-09-03 | CAD 138.84 | +2.54% | CAD 135.53 | CAD 140.84 | CAD 135.53 | 73.80K |
| 2026-09-02 | CAD 135.40 | -1.85% | CAD 138.03 | CAD 138.03 | CAD 133.10 | 92.60K |
| 2026-09-01 | CAD 137.95 | -0.93% | CAD 138.70 | CAD 139.26 | CAD 137.23 | 58.20K |
| 2026-08-31 | CAD 139.25 | -2.55% | CAD 142.81 | CAD 142.81 | CAD 138.10 | 88.40K |
| 2026-08-28 | CAD 142.89 | +0.24% | CAD 142.62 | CAD 147.15 | CAD 142.62 | 104.10K |
| 2026-08-27 | CAD 142.55 | -1.49% | CAD 143.37 | CAD 145.48 | CAD 142.16 | 68.80K |
| 2026-08-26 | CAD 144.70 | -0.67% | CAD 145.59 | CAD 146.18 | CAD 143.33 | 59.30K |
| 2026-08-25 | CAD 145.67 | -2.42% | CAD 148.91 | CAD 149.87 | CAD 145.00 | 77.70K |
| 2026-08-24 | CAD 149.28 | +1.41% | CAD 147.85 | CAD 150.77 | CAD 147.85 | 50.50K |
| 2026-08-21 | CAD 147.21 | -0.01% | CAD 147.22 | CAD 148.34 | CAD 145.49 | 34.90K |
| 2026-08-20 | CAD 147.22 | -2.72% | CAD 149.91 | CAD 151.27 | CAD 146.92 | 45.10K |
| 2026-08-19 | CAD 151.34 | +4.14% | CAD 145.53 | CAD 153.48 | CAD 145.53 | 90.20K |
| 2026-08-18 | CAD 145.32 | +1.42% | CAD 144.08 | CAD 149.42 | CAD 142.93 | 90.50K |
| 2026-08-17 | CAD 143.28 | -1.80% | CAD 144.71 | CAD 144.71 | CAD 142.27 | 77.80K |
| 2026-08-14 | CAD 145.90 | -0.89% | CAD 146.70 | CAD 146.70 | CAD 144.02 | 51.60K |
| 2026-08-13 | CAD 147.21 | +4.90% | CAD 142.47 | CAD 147.36 | CAD 140.87 | 107.40K |
| 2026-08-12 | CAD 140.33 | -2.60% | CAD 143.99 | CAD 144.08 | CAD 138.36 | 95.10K |
| 2026-08-11 | CAD 144.07 | +3.42% | CAD 139.31 | CAD 144.75 | CAD 139.31 | 100.00K |
| 2026-08-10 | CAD 139.30 | -1.78% | CAD 141.82 | CAD 141.82 | CAD 137.94 | 130.50K |
| 2026-08-07 | CAD 141.82 | +2.56% | CAD 137.61 | CAD 144.00 | CAD 137.61 | 124.00K |
| 2026-08-06 | CAD 138.28 | -2.49% | CAD 142.55 | CAD 142.55 | CAD 136.62 | 106.70K |
| 2026-08-05 | CAD 141.81 | +1.88% | CAD 139.12 | CAD 142.69 | CAD 138.25 | 133.50K |
| 2026-08-04 | CAD 139.20 | +0.99% | CAD 137.86 | CAD 140.07 | CAD 137.16 | 156.70K |
| 2026-07-31 | CAD 137.84 | -0.74% | CAD 138.16 | CAD 139.99 | CAD 136.31 | 100.40K |
| 2026-07-30 | CAD 138.87 | -2.25% | CAD 142.07 | CAD 144.85 | CAD 136.60 | 162.20K |
| 2026-07-29 | CAD 142.07 | -3.16% | CAD 145.70 | CAD 147.80 | CAD 142.02 | 136.60K |
| 2026-07-28 | CAD 146.71 | +1.87% | CAD 145.67 | CAD 148.86 | CAD 145.62 | 94.90K |
| 2026-07-27 | CAD 144.01 | +4.71% | CAD 139.59 | CAD 144.64 | CAD 138.98 | 137.80K |
| 2026-07-24 | CAD 137.53 | +4.03% | CAD 132.90 | CAD 138.04 | CAD 132.90 | 83.20K |
| 2026-07-23 | CAD 132.20 | -4.12% | CAD 136.30 | CAD 136.30 | CAD 130.16 | 152.50K |
| 2026-07-22 | CAD 137.88 | -0.14% | CAD 138.74 | CAD 138.77 | CAD 135.64 | 149.50K |
| 2026-07-21 | CAD 138.08 | -1.51% | CAD 139.60 | CAD 140.96 | CAD 137.93 | 87.10K |
| 2026-07-20 | CAD 140.19 | -1.64% | CAD 142.61 | CAD 142.61 | CAD 137.90 | 69.90K |
| 2026-07-17 | CAD 142.53 | -0.52% | CAD 142.67 | CAD 143.27 | CAD 140.93 | 97.50K |
| 2026-07-16 | CAD 143.28 | +1.26% | CAD 141.56 | CAD 144.75 | CAD 141.09 | 69.30K |
| 2026-07-15 | CAD 141.50 | +5.81% | CAD 134.15 | CAD 145.63 | CAD 134.15 | 113.20K |
| 2026-07-14 | CAD 133.73 | -2.34% | CAD 136.44 | CAD 137.20 | CAD 133.60 | 60.80K |
| 2026-07-13 | CAD 136.94 | -0.80% | CAD 138.09 | CAD 140.42 | CAD 136.07 | 67.80K |
| 2026-07-10 | CAD 138.04 | -1.49% | CAD 141.15 | CAD 142.04 | CAD 137.37 | 77.60K |
| 2026-07-09 | CAD 140.13 | +0.47% | CAD 138.19 | CAD 141.17 | CAD 138.19 | 102.50K |
| 2026-07-08 | CAD 139.47 | -2.16% | CAD 142.00 | CAD 142.05 | CAD 136.29 | 130.00K |
| 2026-07-07 | CAD 142.55 | +1.35% | CAD 141.60 | CAD 144.68 | CAD 141.60 | 74.20K |
| 2026-07-06 | CAD 140.65 | -0.25% | CAD 140.58 | CAD 141.00 | CAD 137.56 | 168.90K |
| 2026-07-03 | CAD 141.00 | +0.93% | CAD 139.59 | CAD 141.19 | CAD 138.70 | 25.40K |
| 2026-07-02 | CAD 139.70 | +4.97% | CAD 136.70 | CAD 140.98 | CAD 135.06 | 129.70K |
| 2026-06-30 | CAD 133.09 | +1.29% | CAD 130.09 | CAD 133.38 | CAD 129.93 | 77.60K |
| 2026-06-29 | CAD 131.39 | +0.03% | CAD 132.82 | CAD 133.39 | CAD 126.82 | 196.90K |
| 2026-06-26 | CAD 131.35 | +4.30% | CAD 125.80 | CAD 131.59 | CAD 125.76 | 147.40K |
| 2026-06-25 | CAD 125.94 | -1.87% | CAD 128.34 | CAD 130.27 | CAD 125.50 | 84.10K |
| 2026-06-24 | CAD 128.34 | +0.97% | CAD 127.10 | CAD 130.44 | CAD 127.10 | 47.00K |
| 2026-06-23 | CAD 127.11 | +0.21% | CAD 127.06 | CAD 128.72 | CAD 126.51 | 54.50K |
| 2026-06-22 | CAD 126.84 | -2.35% | CAD 129.20 | CAD 130.40 | CAD 126.62 | 58.30K |
| 2026-06-19 | CAD 129.89 | +0.50% | CAD 129.15 | CAD 131.02 | CAD 128.50 | 51.10K |
| 2026-06-18 | CAD 129.25 | -1.52% | CAD 132.40 | CAD 132.99 | CAD 127.83 | 135.80K |
| 2026-06-17 | CAD 131.25 | -2.06% | CAD 133.31 | CAD 136.79 | CAD 131.02 | 106.50K |
| 2026-06-16 | CAD 134.01 | +0.63% | CAD 133.25 | CAD 135.11 | CAD 132.98 | 106.20K |
| 2026-06-15 | CAD 133.17 | -2.33% | CAD 137.07 | CAD 139.87 | CAD 132.35 | 88.80K |
| 2026-06-12 | CAD 136.34 | +0.37% | CAD 135.91 | CAD 138.00 | CAD 134.50 | 71.20K |
| 2026-06-11 | CAD 135.84 | -1.47% | CAD 138.00 | CAD 138.64 | CAD 133.10 | 150.50K |
| 2026-06-10 | CAD 137.86 | -0.66% | CAD 138.93 | CAD 139.64 | CAD 136.67 | 98.60K |
| 2026-06-09 | CAD 138.78 | +2.77% | CAD 137.08 | CAD 141.06 | CAD 135.85 | 104.80K |
| 2026-06-08 | CAD 135.04 | -0.43% | CAD 134.95 | CAD 137.39 | CAD 134.00 | 77.20K |
| 2026-06-05 | CAD 135.62 | +0.21% | CAD 136.00 | CAD 136.00 | CAD 133.50 | 64.60K |
| 2026-06-04 | CAD 135.34 | +1.69% | CAD 135.00 | CAD 137.00 | CAD 134.50 | 75.30K |
| 2026-06-03 | CAD 133.09 | -0.48% | CAD 132.93 | CAD 134.41 | CAD 131.31 | 86.20K |
| 2026-06-02 | CAD 133.73 | +0.01% | CAD 133.62 | CAD 135.18 | CAD 131.58 | 96.10K |
| 2026-06-01 | CAD 133.72 | +2.77% | CAD 129.94 | CAD 133.87 | CAD 128.75 | 79.60K |
| 2026-05-29 | CAD 130.11 | -1.49% | CAD 131.97 | CAD 132.33 | CAD 129.71 | 148.70K |
| 2026-05-28 | CAD 132.08 | -0.74% | CAD 133.32 | CAD 133.80 | CAD 130.87 | 98.30K |
| 2026-05-27 | CAD 133.07 | +0.22% | CAD 132.87 | CAD 137.57 | CAD 132.36 | 175.50K |
| 2026-05-26 | CAD 132.78 | -1.26% | CAD 133.86 | CAD 134.14 | CAD 130.94 | 80.80K |