Skip to main content
Colliers International Group Inc. (TSX:CIGI)
Canada flag Canada · Delayed Price · Currency is CAD
166.13
+0.04 (0.02%)
May 29, 2025, 4:00 PM EDT

TSX:CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2025166.17166.99164.85166.13166.130.02%31,539
May 28, 2025168.14168.46166.09166.09166.09-1.40%33,400
May 27, 2025166.87168.75164.75168.44168.440.94%37,200
May 26, 2025162.25167.00162.25166.87166.872.89%18,619
May 23, 2025162.60163.49161.18162.18162.18-1.16%55,040
May 22, 2025164.61165.63163.56164.08164.08-0.83%42,500
May 21, 2025172.49173.33164.91165.46165.46-5.39%93,707
May 20, 2025174.27175.05172.69174.88174.88-1.75%52,752
May 16, 2025174.43180.33174.43178.00178.00-0.37%51,365
May 15, 2025176.25179.31176.25178.66178.660.61%49,900
May 14, 2025179.53180.85177.37177.58177.58-1.30%33,060
May 13, 2025180.67181.58179.03179.91179.91-0.46%64,900
May 12, 2025174.56181.28174.56180.75180.755.21%79,916
May 9, 2025160.86172.61160.86171.80171.800.17%52,547
May 8, 2025166.81171.73166.46171.51171.512.46%47,111
May 7, 2025167.00168.56163.36167.39167.392.55%55,200
May 6, 2025166.91166.91158.51163.22163.22-3.07%83,812
May 5, 2025168.19169.37166.76168.39168.390.12%38,544
May 2, 2025166.08168.29165.90168.18168.182.00%20,028
May 1, 2025164.81167.05164.28164.88164.880.04%27,600
Apr 30, 2025162.41165.94159.69164.81164.810.74%69,900
Apr 29, 2025162.70164.74161.57163.60163.600.98%42,400
Apr 28, 2025158.57162.58158.57162.02162.021.31%27,016
Apr 25, 2025162.27162.35159.67159.93159.93-0.90%13,600
Apr 24, 2025162.58163.87159.53161.38161.380.48%26,900
Apr 23, 2025159.40164.13159.40160.61160.612.67%37,612
Apr 22, 2025156.82157.44155.70156.43156.431.38%25,741
Apr 21, 2025156.89156.89151.50154.30154.30-2.49%79,917
Apr 17, 2025157.49159.56157.49158.24158.240.52%24,433
Apr 16, 2025159.39159.61156.04157.42157.42-0.93%34,800
Apr 15, 2025155.07161.56155.07158.89158.890.10%39,900
Apr 14, 2025156.29159.62156.00158.73158.732.29%40,746
Apr 11, 2025155.98164.61148.30155.18155.18-0.51%70,610
Apr 10, 2025158.42158.42152.55155.98155.98-4.22%63,018
Apr 9, 2025150.81163.32146.61162.86162.867.03%118,872
Apr 8, 2025163.83163.83149.39152.16152.16-3.19%75,300
Apr 7, 2025154.28162.04152.01157.17157.17-1.76%128,918
Apr 4, 2025161.59162.32156.31159.99159.99-2.46%59,907
Apr 3, 2025171.77173.60163.76164.03164.03-7.82%76,609
Apr 2, 2025175.52178.23174.45177.94177.941.11%24,100
Apr 1, 2025173.85178.29170.01175.98175.981.05%55,792
Mar 31, 2025174.80175.00170.62174.15174.150.99%40,308
Mar 28, 2025175.72175.99172.09172.45172.45-1.90%63,200
Mar 27, 2025176.06177.29174.29175.79175.79-0.85%36,600
Mar 26, 2025179.97180.66175.72177.30177.30-0.44%60,612
Mar 25, 2025179.24181.34176.64178.08178.08-2.13%46,900
Mar 24, 2025176.47182.00176.47181.95181.953.35%49,100
Mar 21, 2025175.76177.36173.05176.06176.06-0.56%65,000
Mar 20, 2025178.62178.74176.52177.05177.05-0.37%25,816
Mar 19, 2025174.94178.67174.68177.70177.701.58%30,200