Toronto - Delayed Quote
CAD
Colliers International Group Inc. (CIGI.TO)
146.13
+10.84
(+8.01%)
At close: November 2 at 4:00:00 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
135.40
148.33
135.40
146.13
146.13
211,786
Oct 30, 2026
134.40
135.46
133.57
135.29
135.29
101,200
Oct 29, 2026
132.98
134.87
132.45
134.41
134.41
93,300
Oct 28, 2026
132.48
132.97
129.45
131.29
131.29
123,600
Oct 27, 2026
130.21
131.51
128.33
130.88
130.88
126,600
Oct 26, 2026
130.20
131.25
127.26
130.21
130.21
133,800
Oct 23, 2026
134.17
134.17
127.91
130.12
130.12
185,900
Oct 22, 2026
130.76
135.36
130.75
134.81
134.81
169,100
Oct 21, 2026
131.72
132.22
128.93
130.48
130.48
60,200
Oct 20, 2026
126.71
132.90
126.48
130.79
130.79
81,600
Oct 19, 2026
127.58
127.69
124.50
126.08
126.08
51,800
Oct 16, 2026
128.75
131.21
126.58
127.83
127.83
82,900
Oct 15, 2026
123.46
129.70
123.46
128.25
128.25
173,700
Oct 14, 2026
122.00
122.97
118.92
122.67
122.67
169,800
Oct 13, 2026
124.39
124.63
120.21
122.15
122.15
134,700
Oct 9, 2026
123.37
124.48
122.15
123.76
123.76
129,100
Oct 8, 2026
122.44
123.82
121.25
122.77
122.77
132,700
Oct 7, 2026
124.06
125.37
119.45
122.44
122.44
201,000
Oct 6, 2026
127.12
128.53
124.44
124.61
124.61
167,000
Oct 5, 2026
128.07
129.12
126.92
126.95
126.95
81,900
Oct 2, 2026
130.32
132.88
127.92
128.00
128.00
78,200
Oct 1, 2026
128.14
131.44
128.14
130.07
130.07
88,200
Sep 30, 2026
127.86
128.99
126.59
127.57
127.57
74,900
Sep 29, 2026
127.87
128.46
125.94
127.79
127.79
111,100
Sep 28, 2026
127.54
128.76
123.80
127.49
127.49
151,300
Sep 25, 2026
130.02
131.44
127.67
127.91
127.91
79,000
Sep 24, 2026
128.81
131.51
126.95
130.06
130.06
278,600
Sep 23, 2026
130.21
130.21
127.70
128.74
128.74
264,000
Sep 22, 2026
131.45
131.45
128.00
130.20
130.20
104,500
Sep 21, 2026
125.11
130.50
125.11
129.50
129.50
75,300
Sep 18, 2026
123.56
125.30
122.92
125.30
125.30
241,900
Sep 17, 2026
125.96
126.22
123.47
124.36
124.36
126,800
Sep 16, 2026
126.15
127.34
123.76
124.97
124.97
116,900
Sep 15, 2026
130.62
130.62
125.93
126.40
126.40
280,000
Sep 14, 2026
129.14
132.09
128.21
130.70
130.70
154,500
Sep 11, 2026
127.67
130.25
127.21
129.38
129.38
128,500
Sep 10, 2026
130.66
131.92
125.22
126.07
126.07
165,100
Sep 9, 2026
131.54
131.54
128.07
130.83
130.83
108,400
Sep 8, 2026
135.91
135.91
130.98
131.41
131.41
125,500
Sep 4, 2026
137.40
138.29
136.19
137.00
137.00
64,600
Sep 3, 2026
135.53
140.84
135.53
138.84
138.84
73,800
Sep 2, 2026
138.03
138.03
133.10
135.40
135.40
92,600
Sep 1, 2026
138.70
139.26
137.23
137.95
137.95
58,200
Aug 31, 2026
142.81
142.81
138.10
139.25
139.25
88,400
Aug 28, 2026
142.62
147.15
142.62
142.89
142.89
104,100
Aug 27, 2026
143.37
145.48
142.16
142.55
142.55
68,800
Aug 26, 2026
145.59
146.18
143.33
144.70
144.70
59,300
Aug 25, 2026
148.91
149.87
145.00
145.67
145.67
77,700
Aug 24, 2026
147.85
150.77
147.85
149.28
149.28
50,500
Aug 21, 2026
147.22
148.34
145.49
147.21
147.21
34,900
Aug 20, 2026
149.91
151.27
146.92
147.22
147.22
45,100
Aug 19, 2026
145.53
153.48
145.53
151.34
151.34
90,200
Aug 18, 2026
144.08
149.42
142.93
145.32
145.32
90,500
Aug 17, 2026
144.71
144.71
142.27
143.28
143.28
77,800
Aug 14, 2026
146.70
146.70
144.02
145.90
145.90
51,600
Aug 13, 2026
142.47
147.36
140.87
147.21
147.21
107,400
Aug 12, 2026
143.99
144.08
138.36
140.33
140.33
95,100
Aug 11, 2026
139.31
144.75
139.31
144.07
144.07
100,000
Aug 10, 2026
141.82
141.82
137.94
139.30
139.30
130,500
Aug 7, 2026
137.61
144.00
137.61
141.82
141.82
124,000
Aug 6, 2026
142.55
142.55
136.62
138.28
138.28
106,700
Aug 5, 2026
139.12
142.69
138.25
141.81
141.81
133,500
Aug 4, 2026
137.86
140.07
137.16
139.20
139.20
156,700
Jul 31, 2026
138.16
139.99
136.31
137.84
137.84
100,400
Jul 30, 2026
142.07
144.85
136.60
138.87
138.87
162,200
Jul 29, 2026
145.70
147.80
142.02
142.07
142.07
136,600
Jul 28, 2026
145.67
148.86
145.62
146.71
146.71
94,900
Jul 27, 2026
139.59
144.64
138.98
144.01
144.01
137,800
Jul 24, 2026
132.90
138.04
132.90
137.53
137.53
83,200
Jul 23, 2026
136.30
136.30
130.16
132.20
132.20
152,500
Jul 22, 2026
138.74
138.77
135.64
137.88
137.88
149,500
Jul 21, 2026
139.60
140.96
137.93
138.08
138.08
87,100
Jul 20, 2026
142.61
142.61
137.90
140.19
140.19
69,900
Jul 17, 2026
142.67
143.27
140.93
142.53
142.53
97,500
Jul 16, 2026
141.56
144.75
141.09
143.28
143.28
69,300
Jul 15, 2026
134.15
145.63
134.15
141.50
141.50
113,200
Jul 14, 2026
136.44
137.20
133.60
133.73
133.73
60,800
Jul 13, 2026
138.09
140.42
136.07
136.94
136.94
67,800
Jul 10, 2026
141.15
142.04
137.37
138.04
138.04
77,600
Jul 9, 2026
138.19
141.17
138.19
140.13
140.13
102,500
Jul 8, 2026
142.00
142.05
136.29
139.47
139.47
130,000
Jul 7, 2026
141.60
144.68
141.60
142.55
142.55
74,200
Jul 6, 2026
140.58
141.00
137.56
140.65
140.65
168,900
Jul 3, 2026
139.59
141.19
138.70
141.00
141.00
25,400
Jul 2, 2026
136.70
140.98
135.06
139.70
139.70
129,700
Jun 30, 2026
0.213
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
130.09
133.38
129.93
133.09
133.09
77,600
Jun 29, 2026
132.82
133.39
126.82
131.39
131.18
196,900
Jun 26, 2026
125.80
131.59
125.76
131.35
131.14
147,400
Jun 25, 2026
128.34
130.27
125.50
125.94
125.74
84,100
Jun 24, 2026
127.10
130.44
127.10
128.34
128.13
47,000
Jun 23, 2026
127.06
128.72
126.51
127.11
126.90
54,500
Jun 22, 2026
129.20
130.40
126.62
126.84
126.63
58,300
Jun 19, 2026
129.15
131.02
128.50
129.89
129.68
51,100
Jun 18, 2026
132.40
132.99
127.83
129.25
129.04
135,800
Jun 17, 2026
133.31
136.79
131.02
131.25
131.04
106,500
Jun 16, 2026
133.25
135.11
132.98
134.01
133.79
106,200
Jun 15, 2026
137.07
139.87
132.35
133.17
132.95
88,800
Jun 12, 2026
135.91
138.00
134.50
136.34
136.12
71,200
Jun 11, 2026
138.00
138.64
133.10
135.84
135.62
150,500
Jun 10, 2026
138.93
139.64
136.67
137.86
137.64
98,600
Jun 9, 2026
137.08
141.06
135.85
138.78
138.56
104,800
Jun 8, 2026
134.95
137.39
134.00
135.04
134.82
77,200
Jun 5, 2026
136.00
136.00
133.50
135.62
135.40
64,600
Jun 4, 2026
135.00
137.00
134.50
135.34
135.12
75,300
Jun 3, 2026
132.93
134.41
131.31
133.09
132.87
86,200
Jun 2, 2026
133.62
135.18
131.58
133.73
133.51
96,100
Jun 1, 2026
129.94
133.87
128.75
133.72
133.50
79,600
May 29, 2026
131.97
132.33
129.71
130.11
129.90
148,700
May 28, 2026
133.32
133.80
130.87
132.08
131.87
98,300
May 27, 2026
132.87
137.57
132.36
133.07
132.85
175,500
May 26, 2026
133.86
134.14
130.94
132.78
132.56
80,800
May 25, 2026
134.77
136.00
134.45
134.48
134.26
21,500
May 22, 2026
133.46
134.19
131.48
132.81
132.59
52,400
May 21, 2026
132.61
133.28
128.79
132.62
132.40
89,100
May 20, 2026
128.54
134.15
126.50
132.82
132.60
98,800
May 19, 2026
127.65
131.35
126.19
128.42
128.21
98,100
May 15, 2026
128.21
128.67
125.08
126.77
126.56
114,200
May 14, 2026
135.93
136.66
128.09
128.69
128.48
130,200
May 13, 2026
130.80
135.74
129.90
135.20
134.98
92,800
May 12, 2026
131.54
132.04
129.08
130.85
130.64
149,600
May 11, 2026
135.69
135.75
130.89
131.18
130.97
183,300
May 8, 2026
140.93
144.31
135.00
135.33
135.11
138,000
May 7, 2026
134.14
141.71
134.14
141.59
141.36
124,100
May 6, 2026
130.99
137.92
130.99
135.41
135.19
88,400
May 5, 2026
139.29
139.37
128.82
132.14
131.93
274,300
May 4, 2026
141.01
142.27
138.69
139.99
139.76
169,400
May 1, 2026
142.91
144.26
140.89
141.09
140.86
102,800
Apr 30, 2026
142.27
142.83
139.74
142.00
141.77
135,200
Apr 29, 2026
150.48
150.48
142.27
142.52
142.29
124,600
Apr 28, 2026
149.93
152.00
148.94
151.46
151.21
135,900
Apr 27, 2026
149.11
149.94
148.06
149.41
149.17
79,900
Apr 24, 2026
151.71
153.07
148.00
148.88
148.64
70,500
Apr 23, 2026
159.06
160.25
149.11
151.80
151.55
109,000
Apr 22, 2026
158.75
159.09
156.34
158.60
158.34
84,200
Apr 21, 2026
160.21
163.07
157.28
157.75
157.49
61,200
Apr 20, 2026
160.17
161.90
158.76
160.59
160.33
55,400
Apr 17, 2026
158.30
162.99
158.30
160.17
159.91
97,800
Apr 16, 2026
157.04
158.67
155.56
157.39
157.13
37,500
Apr 15, 2026
158.12
158.77
155.62
156.43
156.18
51,000
Apr 14, 2026
157.74
159.51
156.50
156.78
156.53
78,000
Apr 13, 2026
152.66
157.58
152.45
156.99
156.74
68,100
Apr 10, 2026
154.09
155.12
151.70
153.70
153.45
61,500
Apr 9, 2026
152.83
154.27
148.88
154.08
153.83
86,100
Apr 8, 2026
157.67
157.67
150.69
152.55
152.30
114,400
Apr 7, 2026
150.00
151.45
147.76
150.15
149.91
78,200
Apr 6, 2026
149.66
152.00
149.66
151.10
150.86
40,600
Apr 2, 2026
146.93
150.42
144.86
149.89
149.65
56,100
Apr 1, 2026
147.06
150.71
147.06
148.22
147.98
62,700
Mar 31, 2026
145.67
152.30
143.78
148.73
148.49
106,000
Mar 30, 2026
139.94
145.27
139.26
143.88
143.65
121,600
Mar 27, 2026
136.50
138.89
132.87
138.85
138.62
182,300
Mar 26, 2026
140.08
143.52
136.48
136.77
136.55
99,000
Mar 25, 2026
141.61
143.64
139.37
141.57
141.34
95,000
Mar 24, 2026
139.13
141.78
136.49
140.00
139.77
70,300
Mar 23, 2026
142.05
143.22
139.91
140.34
140.11
103,400
Mar 20, 2026
143.58
143.58
136.67
137.78
137.56
153,100
Mar 19, 2026
144.27
144.28
141.30
142.22
141.99
112,800
Mar 18, 2026
146.84
148.45
144.62
144.96
144.73
81,400
Mar 17, 2026
149.78
152.00
147.56
147.93
147.69
47,700
Mar 16, 2026
148.55
152.06
147.81
148.17
147.93
101,600
Mar 13, 2026
145.28
149.97
145.28
148.13
147.89
47,200
Mar 12, 2026
147.52
149.97
144.07
144.49
144.26
111,100
Mar 11, 2026
152.08
152.08
144.00
149.05
148.81
97,400
Mar 10, 2026
159.09
159.09
148.65
152.07
151.82
137,800
Mar 9, 2026
154.89
160.68
152.43
159.94
159.68
143,100
Mar 6, 2026
159.91
159.91
156.00
157.66
157.40
86,400
Mar 5, 2026
160.49
163.89
160.49
162.43
162.17
50,500
Mar 4, 2026
160.39
162.01
159.82
161.07
160.81
70,600
Mar 3, 2026
156.53
161.93
154.77
160.55
160.29
168,600
Mar 2, 2026
159.09
160.64
155.00
159.25
158.99
166,400
Feb 27, 2026
164.03
164.03
160.40
161.79
161.53
164,500
Feb 26, 2026
160.37
166.03
160.03
165.60
165.33
92,800
Feb 25, 2026
157.57
160.72
155.00
160.28
160.02
99,000
Feb 24, 2026
153.57
156.95
152.02
156.40
156.15
100,100
Feb 23, 2026
156.40
156.40
151.43
152.71
152.46
98,100
Feb 20, 2026
158.93
160.79
155.08
156.29
156.04
129,900
Feb 19, 2026
160.00
162.24
157.50
157.70
157.44
279,600
Feb 18, 2026
151.14
161.45
151.14
159.55
159.29
203,100
Feb 17, 2026
154.87
154.88
148.65
150.43
150.19
220,900
Feb 13, 2026
161.03
162.02
135.90
155.13
154.88
850,900
Feb 12, 2026
177.11
178.26
156.97
160.62
160.36
400,800
Feb 11, 2026
198.12
198.75
175.48
176.44
176.15
151,600
Feb 10, 2026
193.78
199.81
193.78
198.43
198.11
77,300
Feb 9, 2026
190.12
194.41
188.97
194.39
194.07
68,600
Feb 6, 2026
184.08
190.78
184.05
190.75
190.44
102,500
Feb 5, 2026
183.71
187.34
182.33
183.80
183.50
119,800
Feb 4, 2026
179.15
185.84
178.02
183.97
183.67
286,500
Feb 3, 2026
190.00
192.48
173.65
174.95
174.67
263,100
Feb 2, 2026
186.06
189.37
185.81
186.67
186.37
46,400
Jan 30, 2026
187.02
187.76
182.55
186.06
185.76
55,200
Jan 29, 2026
187.18
187.56
184.93
186.59
186.29
70,200
Jan 28, 2026
186.87
189.05
184.78
187.19
186.89
88,700
Jan 27, 2026
190.43
190.43
185.96
186.53
186.23
81,600
Jan 26, 2026
188.20
192.35
188.20
189.68
189.37
53,400
Jan 23, 2026
194.42
194.42
191.04
191.45
191.14
84,700
Jan 22, 2026
199.87
200.38
194.04
194.53
194.21
39,600
Jan 21, 2026
197.88
200.45
196.74
198.51
198.19
48,800
Jan 20, 2026
206.86
206.86
196.74
197.71
197.39
53,000
Jan 19, 2026
204.14
209.62
201.88
205.02
204.69
36,600
Jan 16, 2026
204.03
206.92
203.17
204.82
204.49
48,500
Jan 15, 2026
199.40
205.89
199.40
205.24
204.91
54,800
Jan 14, 2026
199.78
202.21
195.19
199.49
199.17
53,900
Jan 13, 2026
201.05
202.51
198.86
200.45
200.13
34,900
Jan 12, 2026
202.52
203.06
200.58
202.50
202.17
44,300
Jan 9, 2026
204.63
206.67
202.44
203.15
202.82
41,900
Jan 8, 2026
201.05
204.75
201.05
203.10
202.77
58,500
Jan 7, 2026
203.96
203.98
200.95
201.35
201.02
42,900
Jan 6, 2026
203.50
204.33
200.55
203.13
202.80
63,400
Jan 5, 2026
199.10
205.82
199.10
202.38
202.05
42,500
Jan 2, 2026
201.75
203.20
198.85
199.41
199.09
19,500
Dec 31, 2025
0.205
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
203.87
204.31
201.60
201.74
201.41
24,900
Dec 30, 2025
203.46
205.79
203.46
204.77
204.23
53,500
Dec 29, 2025
204.62
205.47
203.43
204.39
203.85
20,600
Dec 24, 2025
202.66
205.89
202.66
205.52
204.98
13,000
Dec 23, 2025
202.39
204.27
201.39
203.84
203.31
19,800
Dec 22, 2025
200.84
203.97
199.73
203.13
202.60
27,100
Dec 19, 2025
202.59
203.90
200.26
201.79
201.26
88,600
Dec 18, 2025
198.04
203.02
198.04
202.02
201.49
38,100
Dec 17, 2025
202.72
202.86
196.37
197.73
197.21
59,200
Dec 16, 2025
199.07
203.26
199.07
202.05
201.52
32,100
Dec 15, 2025
199.34
201.73
197.57
199.12
198.60
44,100
Dec 12, 2025
191.00
200.65
191.00
200.44
199.91
83,100
Dec 11, 2025
199.24
202.65
199.14
200.61
200.08
65,500
Dec 10, 2025
197.46
199.50
195.58
199.50
198.98
54,900
Dec 9, 2025
198.15
199.43
195.39
195.50
194.99
30,600
Dec 8, 2025
201.76
201.76
194.06
197.24
196.72
94,100
Dec 5, 2025
202.09
203.65
200.17
201.67
201.14
57,300
Dec 4, 2025
200.12
203.24
199.87
201.90
201.37
30,900
Dec 3, 2025
199.27
202.25
198.17
201.14
200.61
28,400
Dec 2, 2025
199.79
203.57
199.06
199.94
199.42
36,100
Dec 1, 2025
200.41
202.29
198.29
199.72
199.20
28,400
Nov 28, 2025
202.99
202.99
200.10
202.55
202.02
24,200
Nov 27, 2025
203.09
203.09
200.94
201.58
201.05
11,600
Nov 26, 2025
200.01
204.14
200.00
202.15
201.62
39,900
Nov 25, 2025
197.77
201.38
197.77
199.79
199.27
55,700
Nov 24, 2025
197.91
198.29
196.17
197.28
196.76
90,000
Nov 21, 2025
192.84
198.38
192.84
197.76
197.24
54,900
Nov 20, 2025
195.28
197.03
192.07
192.31
191.81
40,500
Nov 19, 2025
192.22
194.49
191.16
193.32
192.81
48,100
Nov 18, 2025
193.94
195.80
191.23
191.45
190.95
87,500
Nov 17, 2025
204.82
204.82
195.23
195.74
195.23
53,400
Nov 14, 2025
206.13
206.25
204.00
205.54
205.00
89,400
Nov 13, 2025
211.53
213.15
207.19
207.73
207.19
43,300
Nov 12, 2025
213.91
215.04
212.44
212.87
212.31
20,500
Nov 11, 2025
213.24
214.95
212.52
213.36
212.80
23,200
Nov 10, 2025
213.75
213.75
210.27
212.29
211.73
25,700
Nov 7, 2025
212.44
213.62
209.61
212.69
212.13
73,800
Nov 6, 2025
216.23
217.06
212.67
212.77
212.21
80,500
Nov 5, 2025
218.75
218.75
211.88
216.58
216.01
92,300
Nov 4, 2025
218.03
226.44
215.76
218.65
218.08
92,300
Nov 3, 2025
224.14
225.16
220.25
223.21
222.63
60,700
