Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Colliers International Group Inc. (CIGI.TO)

Compare
155.18
-0.80
(-0.51%)
At close: 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025155.98164.61148.30155.18155.1869,846
Apr 10, 2025158.42158.42152.55155.98155.9863,000
Apr 9, 2025150.81163.32146.61162.86162.86118,700
Apr 8, 2025163.83163.83149.39152.16152.1675,300
Apr 7, 2025154.28162.04152.01157.17157.17128,800
Apr 4, 2025161.59162.32156.31159.99159.9959,900
Apr 3, 2025171.77173.60163.76164.03164.0376,600
Apr 2, 2025175.52178.23174.45177.94177.9424,100
Apr 1, 2025173.85178.29170.01175.98175.9855,700
Mar 31, 2025174.80175.00170.62174.15174.1540,300
Mar 28, 2025175.72175.99172.09172.45172.4563,200
Mar 27, 2025176.06177.29174.29175.79175.7936,600
Mar 26, 2025179.97180.66175.72177.30177.3060,600
Mar 25, 2025179.24181.34176.64178.08178.0846,900
Mar 24, 2025176.47182.00176.47181.95181.9549,100
Mar 21, 2025175.76177.36173.05176.06176.0665,000
Mar 20, 2025178.62178.74176.52177.05177.0525,700
Mar 19, 2025174.94178.67174.68177.70177.7030,200
Mar 18, 2025178.08178.86174.39174.94174.9435,100
Mar 17, 2025175.20180.00175.20178.40178.4035,000
Mar 14, 2025172.48176.40172.34176.02176.0225,300
Mar 13, 2025175.48175.48170.90171.66171.6652,000
Mar 12, 2025176.13179.26176.03176.28176.2840,900
Mar 11, 2025176.08178.28175.90176.13176.1331,200
Mar 10, 2025176.04179.82175.60177.40177.4073,000
Mar 7, 2025178.26179.70173.58178.43178.4352,500
Mar 6, 2025181.10181.90178.11178.22178.2272,000
Mar 5, 2025180.88184.18180.42183.61183.6144,200
Mar 4, 2025182.63184.34178.79181.99181.9947,600
Mar 3, 2025185.12186.66182.23182.63182.6329,300
Feb 28, 2025183.70188.65183.70186.00186.00118,300
Feb 27, 2025182.40185.56181.88184.37184.37110,900
Feb 26, 2025180.27185.00180.27182.41182.4187,900
Feb 25, 2025178.99182.46177.61181.94181.9468,500
Feb 24, 2025178.47179.11177.10177.68177.6849,400
Feb 21, 2025182.00182.00176.58178.47178.4774,400
Feb 20, 2025188.23188.23181.06181.44181.4480,200
Feb 19, 2025185.56187.77182.78187.64187.6463,400
Feb 18, 2025188.46188.46182.93185.66185.6642,900
Feb 14, 2025187.99190.13186.26186.63186.6334,900
Feb 13, 2025187.19187.46184.39187.30187.3048,400
Feb 12, 2025186.07189.08185.54186.25186.2547,700
Feb 11, 2025192.06192.06187.39190.05190.0581,900
Feb 10, 2025193.25195.53189.41193.54193.5494,700
Feb 7, 2025190.12194.15189.61193.22193.22124,900
Feb 6, 2025194.00198.59183.91194.55194.55304,200
Feb 5, 2025206.02208.88205.29208.51208.5163,400
Feb 4, 2025202.28205.59200.63205.36205.3650,400
Feb 3, 2025205.61205.61200.62202.74202.7469,600
Jan 31, 2025207.44208.05205.50206.79206.7945,200
Jan 30, 2025204.32208.31204.32207.44207.4442,000
Jan 29, 2025207.62208.18203.02203.03203.0339,300
Jan 28, 2025206.99207.63205.46207.02207.0238,300
Jan 27, 2025201.30207.26201.08206.99206.9947,600
Jan 24, 2025203.94204.33201.58202.53202.5334,800
Jan 23, 2025201.72204.45201.53204.11204.1132,400
Jan 22, 2025201.01203.18199.49201.81201.8138,000
Jan 21, 2025201.66202.97200.54200.92200.9249,900
Jan 20, 2025198.99202.95198.99201.64201.6418,000
Jan 17, 2025196.99199.50196.00199.25199.2534,700
Jan 16, 2025193.44197.71193.41196.90196.9054,600
Jan 15, 2025186.52193.69186.42193.35193.3583,200
Jan 14, 2025185.32186.30182.16183.32183.32100,500
Jan 13, 2025187.75187.75184.81184.96184.9671,400
Jan 10, 2025191.94192.58186.99188.79188.7961,900
Jan 9, 2025192.73194.02190.87193.82193.8223,600
Jan 8, 2025194.82194.82192.62193.95193.9560,100
Jan 7, 2025196.53198.12193.99195.32195.3227,600
Jan 6, 2025196.74198.04195.08196.27196.2727,100
Jan 3, 2025193.62197.44193.41196.74196.7428,800
Jan 2, 2025195.75198.15192.57193.53193.5343,300
Dec 31, 2024 0.22 Dividend
Dec 31, 2024194.42195.48192.84195.48195.4834,200
Dec 30, 2024193.88193.88191.48192.41192.2039,500
Dec 27, 2024197.18197.18193.33194.70194.4831,300
Dec 24, 2024196.87196.87194.25196.87196.6512,900
Dec 23, 2024194.62195.65192.85194.14193.9234,900
Dec 20, 2024194.54196.27192.58194.67194.45194,500
Dec 19, 2024199.44199.44194.12194.54194.32105,600
Dec 18, 2024205.95206.03197.94198.38198.1666,600
Dec 17, 2024207.00207.36204.65205.53205.3034,000
Dec 16, 2024207.86209.05205.72206.98206.7541,800
Dec 13, 2024210.79210.79205.59207.20206.9755,400
Dec 12, 2024210.31211.99208.58210.87210.6344,200
Dec 11, 2024209.00211.38208.99210.31210.0745,100
Dec 10, 2024211.54211.54208.30208.74208.5143,400
Dec 9, 2024214.91215.31211.40211.63211.3940,700
Dec 6, 2024213.36215.91212.87214.58214.3451,700
Dec 5, 2024218.00218.47212.13213.16212.9240,500
Dec 4, 2024213.89217.70212.15217.67217.4360,800
Dec 3, 2024216.15216.15212.40214.53214.2967,000
Dec 2, 2024214.38215.52212.95213.28213.0423,100
Nov 29, 2024215.28216.27213.66214.65214.4127,200
Nov 28, 2024214.37216.49212.44213.54213.3016,400
Nov 27, 2024214.57216.27213.84214.37214.1327,300
Nov 26, 2024211.27216.63211.27212.93212.6943,400
Nov 25, 2024206.55215.51206.55215.51215.2791,400
Nov 22, 2024203.72203.86199.98203.79203.5651,900
Nov 21, 2024200.66201.09197.41200.91200.6939,900
Nov 20, 2024197.44199.03196.24198.89198.6751,300
Nov 19, 2024199.07203.31199.07200.71200.4940,000
Nov 18, 2024201.70204.01201.70202.57202.3424,800
Nov 15, 2024205.75205.96202.30203.70203.4719,200
Nov 14, 2024210.09210.09205.17206.09205.8653,400
Nov 13, 2024209.43210.36206.69208.62208.3931,400
Nov 12, 2024208.41209.54206.46208.48208.2527,600
Nov 11, 2024211.75212.25208.08209.35209.1218,200
Nov 8, 2024207.42213.99207.42211.15210.9139,500
Nov 7, 2024205.13210.57204.73209.39209.1673,700
Nov 6, 2024206.49208.11196.00205.00204.77133,100
Nov 5, 2024207.00207.00199.21206.03205.80120,900
Nov 4, 2024212.47215.71210.76213.70213.4656,800
Nov 1, 2024213.65216.04211.28212.50212.2670,100
Oct 31, 2024214.72216.22211.14212.84212.6078,700
Oct 30, 2024213.97216.79213.97215.34215.1050,000
Oct 29, 2024212.06215.01210.21214.35214.1169,600
Oct 28, 2024216.01217.53212.95213.75213.5142,500
Oct 25, 2024214.35216.13214.32216.00215.7647,500
Oct 24, 2024204.76214.75204.76214.62214.38101,300
Oct 23, 2024204.97206.07203.40204.76204.5345,300
Oct 22, 2024205.92206.36204.14204.40204.1744,200
Oct 21, 2024209.09210.54205.60206.49206.2642,200
Oct 18, 2024207.68209.38207.48208.68208.4546,200
Oct 17, 2024205.87208.36205.12207.22206.9928,300
Oct 16, 2024205.87208.01205.69205.87205.6438,400
Oct 15, 2024205.43208.25205.43206.90206.6757,300
Oct 11, 2024202.35207.28202.35205.71205.4844,800
Oct 10, 2024202.32204.17201.81202.96202.7347,200
Oct 9, 2024200.97205.76200.97204.75204.5249,900
Oct 8, 2024197.01201.71197.01201.61201.3886,700
Oct 7, 2024198.36200.75197.85197.85197.6363,000
Oct 4, 2024200.71202.87199.90199.98199.7648,800
Oct 3, 2024206.68207.40199.31201.73201.50121,200
Oct 2, 2024204.84208.11204.58206.79206.5670,100
Oct 1, 2024204.13206.65202.69204.92204.6950,300
Sep 30, 2024201.02205.47200.98205.25205.0242,900
Sep 27, 2024204.00205.85200.23200.64200.4237,200
Sep 26, 2024203.26205.95202.72203.66203.4350,000
Sep 25, 2024201.58204.15201.58201.64201.4132,000
Sep 24, 2024200.92203.41200.38202.79202.5635,900
Sep 23, 2024202.11202.24199.39201.25201.03158,100
Sep 20, 2024200.85203.95200.79202.11201.88212,500
Sep 19, 2024199.69202.07198.62202.02201.7961,800
Sep 18, 2024194.93200.53194.93197.85197.6345,900
Sep 17, 2024200.28201.25195.79197.12196.9057,100
Sep 16, 2024199.72204.28198.04200.64200.4257,900
Sep 13, 2024195.26199.55195.26199.35199.1366,200
Sep 12, 2024193.56195.23191.84195.23195.0138,800
Sep 11, 2024190.72193.75190.16193.56193.3440,400
Sep 10, 2024193.00193.00190.39192.70192.4844,000
Sep 9, 2024191.42194.37190.70193.17192.9571,400
Sep 6, 2024190.92191.42186.79189.43189.2252,000
Sep 5, 2024189.51192.00189.12189.42189.2128,900
Sep 4, 2024190.45192.30189.25189.75189.5444,300
Sep 3, 2024192.59195.00189.72190.90190.6948,800
Aug 30, 2024193.27194.78191.60194.45194.23100,200
Aug 29, 2024192.46193.98191.55192.28192.0728,700
Aug 28, 2024194.51195.61192.38192.38192.1748,900
Aug 27, 2024194.72196.50193.63195.22195.0042,500
Aug 26, 2024196.00199.24195.38195.67195.4562,000
Aug 23, 2024196.62197.45194.01196.38196.16141,200
Aug 22, 2024190.97194.38190.97194.38194.1686,200
Aug 21, 2024189.88191.62188.66191.62191.4132,700
Aug 20, 2024190.91192.24188.33189.84189.6343,000
Aug 19, 2024189.91191.84188.87191.46191.2557,600
Aug 16, 2024188.07189.18187.58188.91188.7031,100
Aug 15, 2024187.73188.98186.79187.88187.6731,600
Aug 14, 2024186.38187.92184.73186.75186.5447,800
Aug 13, 2024183.05188.14182.83186.46186.2538,300
Aug 12, 2024183.63183.63180.33181.58181.3857,500
Aug 9, 2024184.92185.93183.06183.64183.4361,100
Aug 8, 2024181.45185.32180.58184.17183.9689,800
Aug 7, 2024186.73186.73180.50180.65180.4563,400
Aug 6, 2024182.93187.04180.88184.95184.74105,200
Aug 2, 2024190.00190.00184.65188.71188.50133,700
Aug 1, 2024186.52194.52186.52194.23194.01135,300
Jul 31, 2024186.63190.07182.78186.07185.86160,200
Jul 30, 2024189.87190.08185.64185.64185.4382,300
Jul 29, 2024192.97194.25189.58189.70189.4961,200
Jul 26, 2024190.74193.75189.94192.53192.3162,700
Jul 25, 2024180.98191.13180.98188.01187.80101,200
Jul 24, 2024183.50184.84180.75181.14180.9478,300
Jul 23, 2024179.36183.51179.36183.02182.8249,100
Jul 22, 2024179.51181.29178.92181.06180.8640,200
Jul 19, 2024178.00180.97178.00179.19178.9941,600
Jul 18, 2024177.45181.33176.62178.05177.8596,700
Jul 17, 2024174.89178.49174.89177.80177.60100,400
Jul 16, 2024172.00176.96171.71176.80176.6063,300
Jul 15, 2024170.08172.00169.18170.83170.6445,800
Jul 12, 2024166.37170.21166.37168.33168.1459,600
Jul 11, 2024160.00166.36159.99166.25166.06102,200
Jul 10, 2024155.09158.93155.09158.93158.7529,300
Jul 9, 2024154.42155.47153.00155.17155.0041,500
Jul 8, 2024152.58154.36151.71154.25154.0831,700
Jul 5, 2024153.96155.04152.18152.53152.3655,700
Jul 4, 2024154.12157.06153.56154.83154.6616,200
Jul 3, 2024150.16154.72150.16154.72154.5530,400
Jul 2, 2024147.55149.78146.63149.62149.4548,600
Jun 28, 2024 0.21 Dividend
Jun 28, 2024152.34154.13151.38152.77152.6033,000
Jun 27, 2024149.06152.09149.06151.77151.4063,100
Jun 26, 2024148.19149.41147.44149.28148.9141,000
Jun 25, 2024150.63150.63148.93149.37149.0035,000
Jun 24, 2024149.67151.61149.17150.69150.3254,100
Jun 21, 2024148.75150.47148.09149.64149.27721,400
Jun 20, 2024150.89150.89147.44148.81148.44116,500
Jun 19, 2024149.10152.85148.85149.36148.9939,200
Jun 18, 2024150.92152.00149.76150.22149.8572,900
Jun 17, 2024150.46152.33149.80151.78151.4145,900
Jun 14, 2024150.38152.70150.11151.75151.3863,900
Jun 13, 2024150.00153.31148.89153.00152.6258,300
Jun 12, 2024151.93157.23151.93153.27152.8964,700
Jun 11, 2024148.98150.97148.46150.97150.6049,300
Jun 10, 2024145.77151.63145.77150.70150.3327,300
Jun 7, 2024147.08147.26145.75147.01146.6537,700
Jun 6, 2024150.15151.03148.23148.37148.0082,900
Jun 5, 2024151.09152.87150.16150.77150.4067,700
Jun 4, 2024152.57153.24150.18151.07150.7064,900
Jun 3, 2024154.75154.75151.56152.03151.6549,800
May 31, 2024153.52154.79150.00152.83152.45120,200
May 30, 2024151.76152.26150.93151.99151.6241,900
May 29, 2024151.58152.60150.72151.15150.7861,200
May 28, 2024154.31155.27153.45153.85153.4771,100
May 27, 2024150.73154.99150.73154.97154.5912,700
May 24, 2024152.28153.25151.75152.53152.1522,700
May 23, 2024152.96152.96151.02152.06151.6829,100
May 22, 2024155.61156.00153.88154.25153.8733,900
May 21, 2024156.88157.88155.22155.99155.6134,300
May 17, 2024158.59158.92155.74157.70157.3150,400
May 16, 2024158.87160.33158.21158.59158.2027,900
May 15, 2024156.46160.91156.01158.99158.6078,700
May 14, 2024155.15157.25154.45154.57154.1932,600
May 13, 2024156.38157.76153.30154.21153.8350,500
May 10, 2024155.25156.11152.54155.92155.5437,800
May 9, 2024151.01154.50151.01154.11153.7343,700
May 8, 2024152.38153.40150.38150.99150.6268,600
May 7, 2024151.50155.70151.50153.67153.2971,900
May 6, 2024148.87152.51148.45152.48152.1036,300
May 3, 2024144.62148.92144.62147.58147.2248,100
May 2, 2024139.60145.52138.13142.84142.4984,500
May 1, 2024142.78145.56142.78143.90143.5573,200
Apr 30, 2024145.58146.80142.93143.36143.0166,500
Apr 29, 2024147.60148.95145.29146.39146.0354,200
Apr 26, 2024146.93148.25146.93147.61147.2529,000
Apr 25, 2024149.36149.53146.42146.91146.5552,800
Apr 24, 2024149.33150.59146.49149.49149.1271,000
Apr 23, 2024148.82150.50147.66150.15149.7829,900
Apr 22, 2024145.93148.90145.50148.90148.5330,400
Apr 19, 2024147.29148.63145.29145.87145.5188,700
Apr 18, 2024150.47150.47145.79147.29146.9353,200
Apr 17, 2024151.11151.40148.61150.14149.7724,200
Apr 16, 2024151.44151.91149.13150.94150.5748,000
Apr 15, 2024157.11157.11151.47151.49151.1230,000
Apr 12, 2024151.39156.02151.39156.02155.6424,800
Apr 11, 2024157.64157.64155.25155.63155.2521,300

Related Tickers

FSV.TO FirstService Corporation
231.27
+0.57%
 
AIF.TO Altus Group Limited
47.54
-0.44%
 
MEQ.TO Mainstreet Equity Corp.
182.46
-0.60%
 
FSV FirstService Corporation
166.54
+1.28%
 
SVI.TO StorageVault Canada Inc.
3.6100
-1.10%
 
REAL.TO Real Matters Inc.
5.45
-1.98%
 
P7S0.F PSP Swiss Property AG
28.20
+3.68%
 
DEQ.BE Deutsche EuroShop AG
18.10
+3.08%
 
IEI.V Imperial Equities Inc.
4.5000
+25.00%
 
NOXL Noxel Corp.
0.0001
0.00%