Colliers International Group Inc. CIGI
TSX · Kanada · Finans
CAD 130,07+2,50 (+%1,96)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 130,07 | +%1,96 | CAD 128,14 | CAD 131,44 | CAD 128,14 | 87,05K |
| 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 |