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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	192.84	197.76	197.76	198.38	192.84	54,900
November 20, 2025	195.28	192.31	192.31	197.03	192.07	40,500
November 19, 2025	192.22	193.32	193.32	194.49	191.16	48,120
November 18, 2025	193.94	191.45	191.45	195.8	191.23	87,508
November 17, 2025	204.82	195.74	195.74	204.82	195.23	53,419
November 14, 2025	206.13	205.54	205.54	206.25	204	89,400
November 13, 2025	211.53	207.73	207.73	213.15	207.19	43,300
November 12, 2025	213.91	212.87	212.87	215.04	212.44	20,500
November 11, 2025	213.24	213.36	213.36	214.95	212.52	23,200
November 10, 2025	213.75	212.29	212.29	213.75	210.27	25,700
November 07, 2025	212.44	212.69	212.69	213.62	209.61	73,803
November 06, 2025	216.23	212.77	212.77	217.06	212.67	80,508
November 05, 2025	218.75	216.58	216.58	218.75	211.88	92,300
November 04, 2025	218.03	218.65	218.65	226.44	215.76	92,300
November 03, 2025	224.14	223.21	223.21	225.16	220.25	60,700
October 31, 2025	224.21	223.75	223.75	224.86	220.85	50,447
October 30, 2025	226.48	223.61	223.61	227.57	223.26	64,804
October 29, 2025	228.65	227.46	227.46	229.58	226.37	43,645
October 28, 2025	232.73	229.8	229.8	232.73	229.22	44,900
October 27, 2025	231.92	232.86	232.86	234.04	231.76	52,508
October 24, 2025	236.56	232.87	232.87	239.26	232.45	56,400
October 23, 2025	231	236.32	236.32	238.07	230.71	187,500
October 22, 2025	225.78	228.21	228.21	228.5	225.5	37,600
October 21, 2025	223.83	225.78	225.78	226.83	222.5	53,112
October 20, 2025	221.2	223.13	223.13	223.72	220.01	56,906
October 17, 2025	217.43	221.08	221.08	224.91	216.51	66,100
October 16, 2025	218	217.26	217.26	220.29	217.08	37,600
October 15, 2025	217.08	217.58	217.58	219.5	215.15	51,802
October 14, 2025	209.57	213.99	213.99	214.75	209.57	41,500
October 10, 2025	213.68	209.46	209.46	215.07	209.25	29,600
October 09, 2025	212.1	213.68	213.68	213.98	210.58	19,127
October 08, 2025	213.38	211.19	211.19	219.31	210.52	25,900
October 07, 2025	213.01	212.31	212.31	213.01	210.45	34,400
October 06, 2025	217.53	212.89	212.89	217.53	212.5	40,000
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

Colliers International Group Inc. (CIGI.TO) TSX