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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	213.04	216.95	216.95	217.51	213.04	36,308
October 02, 2025	214.56	214.57	214.57	215.71	213.81	56,100
October 01, 2025	217.78	214.73	214.73	219.47	214.51	43,804
September 30, 2025	219.01	217.66	217.66	219.74	215.24	53,400
September 29, 2025	219.97	219.01	219.01	220.76	217.68	39,800
September 26, 2025	219.39	218.5	218.5	219.51	216.26	66,500
September 25, 2025	219.53	218.04	218.04	219.53	216.68	50,600
September 24, 2025	225.06	219.65	219.65	225.87	219.14	67,200
September 23, 2025	227.25	225.06	225.06	228.95	223.88	71,046
September 22, 2025	226.71	227.25	227.25	228.81	224.36	37,300
September 19, 2025	230.44	226.83	226.83	230.61	226.56	132,100
September 18, 2025	228.37	229.16	229.16	231.9	227.01	63,100
September 17, 2025	228.36	227.81	227.81	230.98	227.01	40,600
September 16, 2025	229.78	228	228	230.91	227.39	35,317
September 15, 2025	230.85	229.78	229.78	232.43	229.16	44,031
September 12, 2025	233.04	230.85	230.85	233.15	229.73	40,846
September 11, 2025	230.43	232.81	232.81	234.35	230.17	48,500
September 10, 2025	228.58	229.46	229.46	231.88	228.4	30,675
September 09, 2025	231.27	230.82	230.82	231.58	228.25	36,600
September 08, 2025	229.89	230.28	230.28	232.44	226.39	40,317
September 05, 2025	229.47	229.89	229.89	232.42	227.18	50,908
September 04, 2025	222.77	228.88	228.88	228.91	221.94	41,021
September 03, 2025	222.38	222.04	222.04	223.48	219.82	48,900
September 02, 2025	224.23	222.5	222.5	224.97	221.7	56,300
August 29, 2025	227.79	226.75	226.75	229.21	225.35	51,600
August 28, 2025	230.68	227.89	227.89	230.68	227.1	58,621
August 27, 2025	230.87	229.53	229.53	232.9	226	54,134
August 26, 2025	232.99	230.87	230.87	236.07	230.77	170,036
August 25, 2025	229.51	234.05	234.05	234.27	229.51	68,500
August 22, 2025	226.51	231.51	231.51	233.62	226.51	47,707
August 21, 2025	224.54	225.93	225.93	226.64	224.38	44,103
August 20, 2025	227.28	225.96	225.96	228.81	225.84	70,325
August 19, 2025	225.06	228	228	229.25	225.06	43,700
August 18, 2025	224.07	225.72	225.72	226.81	224.03	48,862
August 15, 2025	223.68	224.67	224.67	225.57	221.13	43,600
August 14, 2025	222.34	224.03	224.03	224.17	220.58	51,714
August 13, 2025	218.04	222.34	222.34	223.22	216.87	65,116
August 12, 2025	213.7	217.81	217.81	218.4	213.7	54,040
August 11, 2025	218.27	213.67	213.67	218.31	213.13	44,644
August 08, 2025	217.48	216.31	216.31	218.17	215.83	53,034
August 07, 2025	215.85	215.68	215.68	217.46	214.36	79,869
August 06, 2025	215.8	215.08	215.08	216.04	213.27	82,806
August 05, 2025	214.26	215.63	215.63	215.8	209.23	84,514
August 01, 2025	208.77	207.9	207.9	209.24	203.71	89,500
July 31, 2025	207.24	208.95	208.95	214.51	207.24	159,942
July 30, 2025	204.87	204.3	204.3	207.17	202.1	85,609
July 29, 2025	191.88	204.46	204.46	204.75	191.88	170,000
July 28, 2025	194.45	191.8	191.8	196.97	191.8	45,000
July 25, 2025	192	195.23	195.23	195.53	192	37,400
July 24, 2025	190.9	193.24	193.24	194.05	189.85	50,711
July 23, 2025	189.87	189.9	189.9	192.17	189.13	70,800
July 22, 2025	189.99	190.61	190.61	192.82	189.99	49,441
July 21, 2025	189	190.95	190.95	192.77	189	50,000
July 18, 2025	190.79	189.61	189.61	190.84	189.16	38,709
July 17, 2025	188.17	190.79	190.79	191.11	187.1	48,846
July 16, 2025	183.58	186.55	186.55	187.16	183	42,125
July 15, 2025	184.7	183.5	183.5	185.7	182.44	33,000
July 14, 2025	183.12	185.42	185.42	185.88	183.12	24,610
July 11, 2025	180.68	183.8	183.8	184.71	180.68	41,100
July 10, 2025	181.65	183.61	183.61	185.74	181.55	36,637

Colliers International Group Inc. (CIGI.TO) TSX