Colliers International Group Inc. (TSX:CIGI)
Canada · Delayed Price · Currency is CAD 186.67
+0.61 (0.33%)
Feb 2, 2026, 4:00 PM EST
TSX:CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 186.06 | 189.37 | 186.00 | 186.83 | - | 0.41% | 16,951 |
| Jan 30, 2026 | 187.02 | 187.76 | 182.55 | 186.06 | 186.06 | -0.28% | 55,244 |
| Jan 29, 2026 | 187.18 | 187.56 | 184.93 | 186.59 | 186.59 | -0.32% | 70,238 |
| Jan 28, 2026 | 186.87 | 189.05 | 184.78 | 187.19 | 187.19 | 0.35% | 88,748 |
| Jan 27, 2026 | 190.43 | 190.43 | 185.96 | 186.53 | 186.53 | -1.66% | 81,646 |
| Jan 26, 2026 | 188.20 | 192.35 | 188.20 | 189.68 | 189.68 | -0.92% | 53,380 |
| Jan 23, 2026 | 194.42 | 194.42 | 191.04 | 191.45 | 191.45 | -1.58% | 84,747 |
| Jan 22, 2026 | 199.87 | 200.38 | 194.04 | 194.53 | 194.53 | -2.00% | 39,584 |
| Jan 21, 2026 | 197.88 | 200.45 | 196.74 | 198.51 | 198.51 | 0.40% | 48,825 |
| Jan 20, 2026 | 206.86 | 206.86 | 196.74 | 197.71 | 197.71 | -3.57% | 52,993 |
| Jan 19, 2026 | 204.14 | 209.62 | 201.88 | 205.02 | 205.02 | 0.10% | 36,581 |
| Jan 16, 2026 | 204.03 | 206.92 | 203.17 | 204.82 | 204.82 | -0.20% | 48,516 |
| Jan 15, 2026 | 199.40 | 205.89 | 199.40 | 205.24 | 205.24 | 2.88% | 54,766 |
| Jan 14, 2026 | 199.78 | 202.21 | 195.19 | 199.49 | 199.49 | -0.48% | 53,935 |
| Jan 13, 2026 | 201.05 | 202.51 | 198.86 | 200.45 | 200.45 | -1.01% | 34,851 |
| Jan 12, 2026 | 202.52 | 203.06 | 200.58 | 202.50 | 202.50 | -0.32% | 44,254 |
| Jan 9, 2026 | 204.63 | 206.67 | 202.44 | 203.15 | 203.15 | 0.02% | 41,941 |
| Jan 8, 2026 | 201.05 | 204.75 | 201.05 | 203.10 | 203.10 | 0.87% | 58,531 |
| Jan 7, 2026 | 203.96 | 203.98 | 200.95 | 201.35 | 201.35 | -0.88% | 42,864 |
| Jan 6, 2026 | 203.50 | 204.33 | 200.55 | 203.13 | 203.13 | 0.37% | 63,367 |
| Jan 5, 2026 | 199.10 | 205.82 | 199.10 | 202.38 | 202.38 | 1.49% | 42,618 |
| Jan 2, 2026 | 201.75 | 203.20 | 198.85 | 199.41 | 199.41 | -1.15% | 19,465 |
| Dec 31, 2025 | 203.87 | 204.31 | 201.60 | 201.74 | 201.74 | -1.48% | 24,877 |
| Dec 30, 2025 | 203.46 | 205.79 | 203.46 | 204.77 | 204.56 | 0.19% | 53,483 |
| Dec 29, 2025 | 204.62 | 205.47 | 203.43 | 204.39 | 204.19 | -0.55% | 20,641 |
| Dec 24, 2025 | 202.66 | 205.89 | 202.66 | 205.52 | 205.31 | 0.82% | 13,012 |
| Dec 23, 2025 | 202.39 | 204.27 | 201.39 | 203.84 | 203.64 | 0.35% | 19,836 |
| Dec 22, 2025 | 200.84 | 203.97 | 199.73 | 203.13 | 202.93 | 0.66% | 27,135 |
| Dec 19, 2025 | 202.59 | 203.90 | 200.26 | 201.79 | 201.59 | -0.11% | 88,607 |
| Dec 18, 2025 | 198.04 | 203.02 | 198.04 | 202.02 | 201.82 | 2.17% | 38,147 |
| Dec 17, 2025 | 202.72 | 202.86 | 196.37 | 197.73 | 197.53 | -2.14% | 59,158 |
| Dec 16, 2025 | 199.07 | 203.26 | 199.07 | 202.05 | 201.85 | 1.47% | 32,079 |
| Dec 15, 2025 | 199.34 | 201.73 | 197.57 | 199.12 | 198.92 | -0.66% | 44,054 |
| Dec 12, 2025 | 191.00 | 200.65 | 191.00 | 200.44 | 200.24 | -0.08% | 83,114 |
| Dec 11, 2025 | 199.24 | 202.65 | 199.14 | 200.61 | 200.41 | 0.56% | 65,503 |
| Dec 10, 2025 | 197.46 | 199.50 | 195.58 | 199.50 | 199.30 | 2.05% | 54,880 |
| Dec 9, 2025 | 198.15 | 199.43 | 195.39 | 195.50 | 195.30 | -0.88% | 30,556 |
| Dec 8, 2025 | 201.76 | 201.76 | 194.06 | 197.24 | 197.04 | -2.20% | 94,081 |
| Dec 5, 2025 | 202.09 | 203.65 | 200.17 | 201.67 | 201.47 | -0.11% | 57,344 |
| Dec 4, 2025 | 200.12 | 203.24 | 199.87 | 201.90 | 201.70 | 0.38% | 30,924 |
| Dec 3, 2025 | 199.27 | 202.25 | 198.17 | 201.14 | 200.94 | 0.60% | 28,353 |
| Dec 2, 2025 | 199.79 | 203.57 | 199.06 | 199.94 | 199.74 | 0.11% | 36,069 |
| Dec 1, 2025 | 200.41 | 202.29 | 198.29 | 199.72 | 199.52 | -1.40% | 28,400 |
| Nov 28, 2025 | 202.99 | 202.99 | 200.10 | 202.55 | 202.35 | 0.48% | 24,230 |
| Nov 27, 2025 | 203.09 | 203.09 | 200.94 | 201.58 | 201.38 | -0.28% | 11,554 |
| Nov 26, 2025 | 200.01 | 204.14 | 200.00 | 202.15 | 201.95 | 1.18% | 39,932 |
| Nov 25, 2025 | 197.77 | 201.38 | 197.77 | 199.79 | 199.59 | 1.27% | 55,670 |
| Nov 24, 2025 | 197.91 | 198.29 | 196.17 | 197.28 | 197.08 | -0.24% | 89,987 |
| Nov 21, 2025 | 192.84 | 198.38 | 192.84 | 197.76 | 197.56 | 2.83% | 54,851 |
| Nov 20, 2025 | 195.28 | 197.03 | 192.07 | 192.31 | 192.12 | -0.52% | 40,458 |