Colliers International Group Inc. - CIGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	158.93	156.29	156.29	160.79	155.08	129,912
February 19, 2026	160	157.7	157.7	162.24	157.5	279,615
February 18, 2026	151.14	159.55	159.55	161.45	151.14	203,122
February 17, 2026	154.87	150.43	150.43	154.88	148.65	220,900
February 13, 2026	161.03	155.13	155.13	162.02	135.9	850,936
February 12, 2026	177.11	160.62	160.62	178.26	156.97	400,800
February 11, 2026	198.12	176.44	176.44	198.75	175.48	151,600
February 10, 2026	193.78	198.43	198.43	199.81	193.78	77,300
February 09, 2026	190.12	194.39	194.39	194.41	188.97	68,600
February 06, 2026	184.08	190.75	190.75	190.78	184.05	102,500
February 05, 2026	183.71	183.8	183.8	187.34	182.33	119,800
February 04, 2026	179.15	183.97	183.97	185.84	178.02	286,536
February 03, 2026	190	174.95	174.95	192.48	173.65	263,100
February 02, 2026	186.06	186.67	186.67	189.37	185.81	46,407
January 30, 2026	187.02	186.06	186.06	187.76	182.55	55,244
January 29, 2026	187.18	186.59	186.59	187.56	184.93	70,238
January 28, 2026	186.87	187.19	187.19	189.05	184.78	88,748
January 27, 2026	190.43	186.53	186.53	190.43	185.96	81,600
January 26, 2026	188.2	189.68	189.68	192.35	188.2	53,400
January 23, 2026	194.42	191.45	191.45	194.42	191.04	84,747
January 22, 2026	199.87	194.53	194.53	200.38	194.04	39,584
January 21, 2026	197.88	198.51	198.51	200.45	196.74	48,825
January 20, 2026	206.86	197.71	197.71	206.86	196.74	53,000
January 19, 2026	204.14	205.02	205.02	209.62	201.88	36,600
January 16, 2026	204.03	204.82	204.82	206.92	203.17	48,516
January 15, 2026	199.4	205.24	205.24	205.89	199.4	54,800
January 14, 2026	199.78	199.49	199.49	202.21	195.19	53,935
January 13, 2026	201.05	200.45	200.45	202.51	198.86	34,900
January 12, 2026	202.52	202.5	202.5	203.06	200.58	44,300
January 09, 2026	204.63	203.15	203.15	206.67	202.44	41,941
January 08, 2026	201.05	203.1	203.1	204.75	201.05	58,531
January 07, 2026	203.96	201.35	201.35	203.98	200.95	42,900
January 06, 2026	203.5	203.13	203.13	204.33	200.55	63,400
January 05, 2026	199.1	202.38	202.38	205.82	199.1	42,618
January 02, 2026	201.75	199.41	199.41	203.2	198.85	19,500
December 31, 2025	203.87	201.74	201.74	204.31	201.6	24,900
December 30, 2025	203.46	204.77	204.56	205.79	203.46	53,500
December 29, 2025	204.62	204.39	204.18	205.47	203.43	20,641
December 23, 2025	202.39	203.84	203.84	204.27	201.39	19,836
December 22, 2025	200.84	203.13	203.13	203.97	199.73	27,135
December 19, 2025	202.59	201.79	201.79	203.9	200.26	88,613
December 18, 2025	198.04	202.02	202.02	203.02	198.04	38,147
December 17, 2025	202.72	197.73	197.73	202.86	196.37	59,200
December 16, 2025	199.07	202.05	202.05	203.26	199.07	32,100
December 15, 2025	199.34	199.12	199.12	201.73	197.57	44,100
December 12, 2025	191	200.44	200.44	200.65	191	83,114
December 11, 2025	199.24	200.61	200.61	202.65	199.14	65,503
December 10, 2025	197.46	199.5	199.5	199.5	195.58	54,900
December 09, 2025	198.15	195.5	195.5	199.43	195.39	30,600
December 08, 2025	201.76	197.24	197.24	201.76	194.06	94,100
December 05, 2025	202.09	201.67	201.67	203.65	200.17	57,344
December 04, 2025	200.12	201.9	201.9	203.24	199.87	30,924
December 03, 2025	199.27	201.14	201.14	202.25	198.17	28,400
December 02, 2025	199.79	199.94	199.94	203.57	199.06	36,100
December 01, 2025	200.41	199.72	199.72	202.29	198.29	28,400
November 28, 2025	202.99	202.55	202.55	202.99	200.1	24,230
November 27, 2025	203.09	201.58	201.58	203.09	200.94	11,600
November 26, 2025	200.01	202.15	202.15	204.14	200	39,932
November 25, 2025	197.77	199.79	199.79	201.38	197.77	55,700
November 24, 2025	197.91	197.28	197.28	198.29	196.17	90,000

Colliers International Group Inc. (CIGI.TO) TSX