Colliers International Group Inc. (TSX:CIGI)
Canada · Delayed Price · Currency is CAD 224.33
+2.29 (1.03%)
Sep 4, 2025, 10:00 AM EDT
TSX:CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 222.38 | 223.48 | 219.82 | 222.04 | 222.04 | -0.21% | 48,855 |
| Sep 2, 2025 | 224.23 | 224.97 | 221.70 | 222.50 | 222.50 | -1.87% | 56,300 |
| Aug 29, 2025 | 227.79 | 229.21 | 225.35 | 226.75 | 226.75 | -0.50% | 51,600 |
| Aug 28, 2025 | 230.68 | 230.68 | 227.10 | 227.89 | 227.89 | -0.71% | 58,621 |
| Aug 27, 2025 | 230.87 | 232.90 | 226.00 | 229.53 | 229.53 | -0.58% | 54,134 |
| Aug 26, 2025 | 232.99 | 236.07 | 230.77 | 230.87 | 230.87 | -1.36% | 170,036 |
| Aug 25, 2025 | 229.51 | 234.27 | 229.51 | 234.05 | 234.05 | 1.10% | 68,500 |
| Aug 22, 2025 | 226.51 | 233.62 | 226.51 | 231.51 | 231.51 | 2.47% | 48,830 |
| Aug 21, 2025 | 224.54 | 226.64 | 224.38 | 225.93 | 225.93 | -0.01% | 44,103 |
| Aug 20, 2025 | 227.28 | 228.81 | 225.84 | 225.96 | 225.96 | -0.89% | 70,325 |
| Aug 19, 2025 | 225.06 | 229.25 | 225.06 | 228.00 | 228.00 | 1.01% | 43,700 |
| Aug 18, 2025 | 224.07 | 226.81 | 224.03 | 225.72 | 225.72 | 0.47% | 48,900 |
| Aug 15, 2025 | 223.68 | 225.57 | 221.13 | 224.67 | 224.67 | 0.29% | 43,600 |
| Aug 14, 2025 | 222.34 | 224.17 | 220.58 | 224.03 | 224.03 | 0.76% | 51,714 |
| Aug 13, 2025 | 218.04 | 223.22 | 216.87 | 222.34 | 222.34 | 2.08% | 65,116 |
| Aug 12, 2025 | 213.70 | 218.40 | 213.70 | 217.81 | 217.81 | 1.94% | 54,040 |
| Aug 11, 2025 | 218.27 | 218.31 | 213.13 | 213.67 | 213.67 | -1.22% | 44,644 |
| Aug 8, 2025 | 217.48 | 218.17 | 215.83 | 216.31 | 216.31 | 0.29% | 53,034 |
| Aug 7, 2025 | 215.85 | 217.46 | 214.36 | 215.68 | 215.68 | 0.28% | 79,869 |
| Aug 6, 2025 | 215.80 | 216.04 | 213.27 | 215.08 | 215.08 | -0.26% | 82,806 |
| Aug 5, 2025 | 214.26 | 215.80 | 209.23 | 215.63 | 215.63 | 3.72% | 84,514 |
| Aug 1, 2025 | 208.77 | 209.24 | 203.71 | 207.90 | 207.90 | -0.50% | 89,500 |
| Jul 31, 2025 | 207.24 | 214.51 | 207.24 | 208.95 | 208.95 | 2.28% | 159,942 |
| Jul 30, 2025 | 204.87 | 207.17 | 202.10 | 204.30 | 204.30 | -0.08% | 85,609 |
| Jul 29, 2025 | 191.88 | 204.75 | 191.88 | 204.46 | 204.46 | 6.60% | 170,000 |
| Jul 28, 2025 | 194.45 | 196.97 | 191.80 | 191.80 | 191.80 | -1.76% | 45,000 |
| Jul 25, 2025 | 192.00 | 195.53 | 192.00 | 195.23 | 195.23 | 1.03% | 37,400 |
| Jul 24, 2025 | 190.90 | 194.05 | 189.85 | 193.24 | 193.24 | 1.76% | 50,711 |
| Jul 23, 2025 | 189.87 | 192.17 | 189.13 | 189.90 | 189.90 | -0.37% | 70,800 |
| Jul 22, 2025 | 189.99 | 192.82 | 189.99 | 190.61 | 190.61 | -0.18% | 49,441 |
| Jul 21, 2025 | 189.00 | 192.77 | 189.00 | 190.95 | 190.95 | 0.71% | 50,000 |
| Jul 18, 2025 | 190.79 | 190.84 | 189.16 | 189.61 | 189.61 | -0.62% | 38,709 |
| Jul 17, 2025 | 188.17 | 191.11 | 187.10 | 190.79 | 190.79 | 2.27% | 48,846 |
| Jul 16, 2025 | 183.58 | 187.16 | 183.00 | 186.55 | 186.55 | 1.66% | 42,125 |
| Jul 15, 2025 | 184.70 | 185.70 | 182.44 | 183.50 | 183.50 | -1.04% | 33,000 |
| Jul 14, 2025 | 183.12 | 185.88 | 183.12 | 185.42 | 185.42 | 0.88% | 24,610 |
| Jul 11, 2025 | 180.68 | 184.71 | 180.68 | 183.80 | 183.80 | 0.10% | 41,100 |
| Jul 10, 2025 | 181.65 | 185.74 | 181.55 | 183.61 | 183.61 | 1.66% | 36,637 |
| Jul 9, 2025 | 179.21 | 181.31 | 177.46 | 180.61 | 180.61 | 0.60% | 40,036 |
| Jul 8, 2025 | 178.16 | 181.25 | 178.15 | 179.53 | 179.53 | 0.62% | 34,622 |
| Jul 7, 2025 | 179.56 | 179.84 | 177.69 | 178.43 | 178.43 | -1.15% | 47,704 |
| Jul 4, 2025 | 183.26 | 183.26 | 178.99 | 180.50 | 180.50 | -0.02% | 15,148 |
| Jul 3, 2025 | 178.00 | 180.77 | 177.57 | 180.54 | 180.54 | 1.86% | 20,736 |
| Jul 2, 2025 | 178.17 | 180.07 | 176.25 | 177.24 | 177.24 | -0.52% | 43,929 |
| Jun 30, 2025 | 179.17 | 179.17 | 175.64 | 178.17 | 178.17 | -0.56% | 30,517 |
| Jun 27, 2025 | 178.02 | 182.52 | 177.87 | 179.17 | 178.97 | 0.65% | 60,223 |
| Jun 26, 2025 | 177.03 | 178.33 | 175.16 | 178.02 | 177.82 | 1.22% | 58,501 |
| Jun 25, 2025 | 182.14 | 182.26 | 175.53 | 175.88 | 175.68 | -3.54% | 62,400 |
| Jun 24, 2025 | 180.94 | 182.97 | 180.03 | 182.33 | 182.12 | 0.81% | 38,100 |
| Jun 23, 2025 | 177.41 | 181.28 | 177.41 | 180.86 | 180.65 | 2.04% | 140,920 |