Colliers International Group Inc. (TSX:CIGI)
171.66
-4.62 (-2.62%)
Mar 13, 2025, 4:00 PM EST
TSX:CIGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 13, 2025 | 175.48 | 175.48 | 170.90 | 171.66 | 171.66 | -2.62% | 45,067 |
Mar 12, 2025 | 176.13 | 179.26 | 176.03 | 176.28 | 176.28 | 0.09% | 41,126 |
Mar 11, 2025 | 176.08 | 178.28 | 175.90 | 176.13 | 176.13 | -0.72% | 31,200 |
Mar 10, 2025 | 176.04 | 179.82 | 175.60 | 177.40 | 177.40 | -0.58% | 73,040 |
Mar 7, 2025 | 178.26 | 179.70 | 173.58 | 178.43 | 178.43 | 0.12% | 52,500 |
Mar 6, 2025 | 181.10 | 181.90 | 178.11 | 178.22 | 178.22 | -2.94% | 72,380 |
Mar 5, 2025 | 180.88 | 184.18 | 180.42 | 183.61 | 183.61 | 0.89% | 44,217 |
Mar 4, 2025 | 182.63 | 184.34 | 178.79 | 181.99 | 181.99 | -0.35% | 47,643 |
Mar 3, 2025 | 185.12 | 186.66 | 182.23 | 182.63 | 182.63 | -1.81% | 29,336 |
Feb 28, 2025 | 183.70 | 188.65 | 183.70 | 186.00 | 186.00 | 0.88% | 118,300 |
Feb 27, 2025 | 182.40 | 185.56 | 181.88 | 184.37 | 184.37 | 1.07% | 110,900 |
Feb 26, 2025 | 180.27 | 185.00 | 180.27 | 182.41 | 182.41 | 0.26% | 87,900 |
Feb 25, 2025 | 178.99 | 182.46 | 177.61 | 181.94 | 181.94 | 2.40% | 68,500 |
Feb 24, 2025 | 178.47 | 179.11 | 177.10 | 177.68 | 177.68 | -0.44% | 49,499 |
Feb 21, 2025 | 182.00 | 182.00 | 176.58 | 178.47 | 178.47 | -1.64% | 75,037 |
Feb 20, 2025 | 188.23 | 188.23 | 181.06 | 181.44 | 181.44 | -3.30% | 80,250 |
Feb 19, 2025 | 185.56 | 187.77 | 182.78 | 187.64 | 187.64 | 1.07% | 63,404 |
Feb 18, 2025 | 188.46 | 188.46 | 182.93 | 185.66 | 185.66 | -0.52% | 42,905 |
Feb 14, 2025 | 187.99 | 190.13 | 186.26 | 186.63 | 186.63 | -0.36% | 34,912 |
Feb 13, 2025 | 187.19 | 187.46 | 184.39 | 187.30 | 187.30 | 0.56% | 48,400 |
Feb 12, 2025 | 186.07 | 189.08 | 185.54 | 186.25 | 186.25 | -2.00% | 47,700 |
Feb 11, 2025 | 192.06 | 192.06 | 187.39 | 190.05 | 190.05 | -1.80% | 81,946 |
Feb 10, 2025 | 193.25 | 195.53 | 189.41 | 193.54 | 193.54 | 0.17% | 94,718 |
Feb 7, 2025 | 190.12 | 194.15 | 189.61 | 193.22 | 193.22 | -0.68% | 124,944 |
Feb 6, 2025 | 194.00 | 198.59 | 183.91 | 194.55 | 194.55 | -6.70% | 304,332 |
Feb 5, 2025 | 206.02 | 208.88 | 205.29 | 208.51 | 208.51 | 1.53% | 63,400 |
Feb 4, 2025 | 202.28 | 205.59 | 200.63 | 205.36 | 205.36 | 1.29% | 50,400 |
Feb 3, 2025 | 205.61 | 205.61 | 200.62 | 202.74 | 202.74 | -1.96% | 69,600 |
Jan 31, 2025 | 207.44 | 208.05 | 205.50 | 206.79 | 206.79 | -0.31% | 45,206 |
Jan 30, 2025 | 204.32 | 208.31 | 204.32 | 207.44 | 207.44 | 2.17% | 42,000 |
Jan 29, 2025 | 207.62 | 208.18 | 203.02 | 203.03 | 203.03 | -1.93% | 39,300 |
Jan 28, 2025 | 206.99 | 207.63 | 205.46 | 207.02 | 207.02 | 0.01% | 38,372 |
Jan 27, 2025 | 201.30 | 207.26 | 201.08 | 206.99 | 206.99 | 2.20% | 47,639 |
Jan 24, 2025 | 203.94 | 204.33 | 201.58 | 202.53 | 202.53 | -0.77% | 34,827 |
Jan 23, 2025 | 201.72 | 204.45 | 201.53 | 204.11 | 204.11 | 1.14% | 32,400 |
Jan 22, 2025 | 201.01 | 203.18 | 199.49 | 201.81 | 201.81 | 0.44% | 38,006 |
Jan 21, 2025 | 201.66 | 202.97 | 200.54 | 200.92 | 200.92 | -0.36% | 49,909 |
Jan 20, 2025 | 198.99 | 202.95 | 198.99 | 201.64 | 201.64 | 1.20% | 18,046 |
Jan 17, 2025 | 196.99 | 199.50 | 196.00 | 199.25 | 199.25 | 1.19% | 34,729 |
Jan 16, 2025 | 193.44 | 197.71 | 193.41 | 196.90 | 196.90 | 1.84% | 54,664 |
Jan 15, 2025 | 186.52 | 193.69 | 186.42 | 193.35 | 193.35 | 5.47% | 83,270 |
Jan 14, 2025 | 185.32 | 186.30 | 182.16 | 183.32 | 183.32 | -0.89% | 100,500 |
Jan 13, 2025 | 187.75 | 187.75 | 184.81 | 184.96 | 184.96 | -2.03% | 71,400 |
Jan 10, 2025 | 191.94 | 192.58 | 186.99 | 188.79 | 188.79 | -2.60% | 61,935 |
Jan 9, 2025 | 192.73 | 194.02 | 190.87 | 193.82 | 193.82 | -0.07% | 23,649 |
Jan 8, 2025 | 194.82 | 194.82 | 192.62 | 193.95 | 193.95 | -0.70% | 60,224 |
Jan 7, 2025 | 196.53 | 198.12 | 193.99 | 195.32 | 195.32 | -0.48% | 27,629 |
Jan 6, 2025 | 196.74 | 198.04 | 195.08 | 196.27 | 196.27 | -0.24% | 27,101 |
Jan 3, 2025 | 193.62 | 197.44 | 193.41 | 196.74 | 196.74 | 1.66% | 28,800 |
Jan 2, 2025 | 195.75 | 198.15 | 192.57 | 193.53 | 193.53 | -1.00% | 43,337 |