Skip to main content
Colliers International Group Inc. (TSX: CIGI)
Canada flag Canada · Delayed Price · Currency is CAD
206.79
-0.65 (-0.31%)
Jan 31, 2025, 4:00 PM EST

TSX: CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025207.44208.05205.50206.79206.79-0.31%44,813
Jan 30, 2025204.32208.31204.32207.44207.442.17%42,000
Jan 29, 2025207.62208.18203.02203.03203.03-1.93%39,300
Jan 28, 2025206.99207.63205.46207.02207.020.01%38,372
Jan 27, 2025201.30207.26201.08206.99206.992.20%47,639
Jan 24, 2025203.94204.33201.58202.53202.53-0.77%34,827
Jan 23, 2025201.72204.45201.53204.11204.111.14%32,400
Jan 22, 2025201.01203.18199.49201.81201.810.44%38,006
Jan 21, 2025201.66202.97200.54200.92200.92-0.36%49,909
Jan 20, 2025198.99202.95198.99201.64201.641.20%18,046
Jan 17, 2025196.99199.50196.00199.25199.251.19%34,729
Jan 16, 2025193.44197.71193.41196.90196.901.84%54,664
Jan 15, 2025186.52193.69186.42193.35193.355.47%83,270
Jan 14, 2025185.32186.30182.16183.32183.32-0.89%100,500
Jan 13, 2025187.75187.75184.81184.96184.96-2.03%71,400
Jan 10, 2025191.94192.58186.99188.79188.79-2.60%61,935
Jan 9, 2025192.73194.02190.87193.82193.82-0.07%23,649
Jan 8, 2025194.82194.82192.62193.95193.95-0.70%60,224
Jan 7, 2025196.53198.12193.99195.32195.32-0.48%27,629
Jan 6, 2025196.74198.04195.08196.27196.27-0.24%27,101
Jan 3, 2025193.62197.44193.41196.74196.741.66%28,800
Jan 2, 2025195.75198.15192.57193.53193.53-1.00%43,337
Dec 31, 2024194.42195.48192.84195.48195.481.60%34,200
Dec 30, 2024193.88193.88191.48192.41192.19-1.18%39,500
Dec 27, 2024197.18197.18193.33194.70194.48-1.10%31,342
Dec 24, 2024195.28196.87194.25196.87196.651.41%12,902
Dec 23, 2024194.62195.65192.85194.14193.92-0.27%34,947
Dec 20, 2024194.54196.27192.58194.67194.450.07%194,500
Dec 19, 2024199.44199.44194.12194.54194.32-1.94%105,600
Dec 18, 2024205.95206.03197.94198.38198.16-3.48%66,606
Dec 17, 2024207.00207.36204.65205.53205.30-0.70%34,000
Dec 16, 2024207.86209.05205.72206.98206.75-0.11%41,801
Dec 13, 2024210.79210.79205.59207.20206.97-1.74%55,400
Dec 12, 2024210.31211.99208.58210.87210.630.27%44,200
Dec 11, 2024209.00211.38208.99210.31210.070.75%45,147
Dec 10, 2024211.54211.54208.30208.74208.51-1.37%43,432
Dec 9, 2024214.91215.31211.40211.63211.39-1.37%40,700
Dec 6, 2024213.36215.91212.87214.58214.340.67%51,731
Dec 5, 2024218.00218.47212.13213.16212.92-2.07%40,500
Dec 4, 2024213.89217.70212.15217.67217.431.46%60,808
Dec 3, 2024216.15216.15212.40214.53214.290.59%67,000
Dec 2, 2024214.38215.52212.95213.28213.04-0.64%23,124
Nov 29, 2024215.28216.27213.66214.65214.410.52%27,243
Nov 28, 2024214.37216.49212.44213.54213.30-0.39%16,417
Nov 27, 2024214.57216.27213.84214.37214.130.68%27,349
Nov 26, 2024211.27216.63211.27212.93212.69-1.20%43,400
Nov 25, 2024206.55215.51206.55215.51215.275.75%91,400
Nov 22, 2024203.72203.86199.98203.79203.561.43%51,942
Nov 21, 2024200.66201.09197.41200.91200.681.02%39,900
Nov 20, 2024197.44199.03196.24198.89198.67-0.91%51,300
Nov 19, 2024199.07203.31199.07200.71200.48-0.92%40,037
Nov 18, 2024201.70204.01201.70202.57202.34-0.55%24,800
Nov 15, 2024205.75205.96202.30203.70203.47-1.16%19,205
Nov 14, 2024210.09210.09205.17206.09205.86-1.21%53,400
Nov 13, 2024209.43210.36206.69208.62208.390.07%31,431
Nov 12, 2024208.41209.54206.46208.48208.25-0.42%27,600
Nov 11, 2024211.75212.25208.08209.35209.12-0.85%18,200
Nov 8, 2024207.42213.99207.42211.15210.910.84%39,500
Nov 7, 2024205.13210.57204.73209.39209.162.14%73,722
Nov 6, 2024206.49208.11196.00205.00204.77-0.50%133,142
Nov 5, 2024207.00207.00199.21206.03205.80-3.59%120,922
Nov 4, 2024212.47215.71210.76213.70213.460.56%56,806
Nov 1, 2024213.65216.04211.28212.50212.26-0.16%70,100
Oct 31, 2024214.72216.22211.14212.84212.60-1.16%78,700
Oct 30, 2024213.97216.79213.97215.34215.100.46%50,010
Oct 29, 2024212.06215.01210.21214.35214.110.28%69,642
Oct 28, 2024216.01217.53212.95213.75213.51-1.04%42,519
Oct 25, 2024214.35216.13214.32216.00215.760.64%47,500
Oct 24, 2024204.76214.75204.76214.62214.384.82%101,343
Oct 23, 2024204.97206.07203.40204.76204.530.18%45,300
Oct 22, 2024205.92206.36204.14204.40204.17-1.01%44,200
Oct 21, 2024209.09210.54205.60206.49206.26-1.05%42,203
Oct 18, 2024207.68209.38207.48208.68208.450.70%46,241
Oct 17, 2024205.87208.36205.12207.22206.990.66%28,345
Oct 16, 2024205.87208.01205.69205.87205.64-0.50%38,400
Oct 15, 2024205.43208.25205.43206.90206.670.58%57,300
Oct 11, 2024202.35207.28202.35205.71205.481.35%44,800
Oct 10, 2024202.32204.17201.81202.96202.73-0.87%47,247
Oct 9, 2024200.97205.76200.97204.75204.521.56%49,900
Oct 8, 2024197.01201.71197.01201.61201.381.90%86,700
Oct 7, 2024198.36200.75197.85197.85197.63-1.07%63,000
Oct 4, 2024200.71202.87199.90199.98199.76-0.87%48,800
Oct 3, 2024206.68207.40199.31201.73201.50-2.45%121,217
Oct 2, 2024204.84208.11204.58206.79206.560.91%70,100
Oct 1, 2024204.13206.65202.69204.92204.69-0.16%50,300
Sep 30, 2024201.02205.47200.98205.25205.022.30%42,900
Sep 27, 2024204.00205.85200.23200.64200.41-1.48%37,230
Sep 26, 2024203.26205.95202.72203.66203.431.00%50,000
Sep 25, 2024201.58204.15201.58201.64201.41-0.57%32,005
Sep 24, 2024200.92203.41200.38202.79202.560.77%35,900
Sep 23, 2024202.11202.24199.39201.25201.02-0.43%158,145
Sep 20, 2024200.85203.95200.79202.11201.880.04%212,500
Sep 19, 2024199.69202.07198.62202.02201.792.11%61,800
Sep 18, 2024194.93200.53194.93197.85197.630.37%45,927
Sep 17, 2024200.28201.25195.79197.12196.90-1.75%57,100
Sep 16, 2024199.72204.28198.04200.64200.410.65%57,900
Sep 13, 2024195.26199.55195.26199.35199.132.11%66,200
Sep 12, 2024193.56195.23191.84195.23195.010.86%38,844
Sep 11, 2024190.72193.75190.16193.56193.340.45%40,400
Sep 10, 2024193.00193.00190.39192.70192.48-0.24%44,043