Skip to main content
Colliers International Group Inc. (TSX:CIGI)
Canada flag Canada · Delayed Price · Currency is CAD
222.51
+0.17 (0.08%)
Aug 14, 2025, 11:59 AM EDT

TSX:CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025218.04223.22216.87222.34222.342.08%65,123
Aug 12, 2025213.70218.40213.70217.81217.811.94%54,040
Aug 11, 2025218.27218.31213.13213.67213.67-1.22%44,644
Aug 8, 2025217.48218.17215.83216.31216.310.29%53,034
Aug 7, 2025215.85217.46214.36215.68215.680.28%79,869
Aug 6, 2025215.80216.04213.27215.08215.08-0.26%82,806
Aug 5, 2025214.26215.80209.23215.63215.633.72%84,514
Aug 1, 2025208.77209.24203.71207.90207.90-0.50%89,500
Jul 31, 2025207.24214.51207.24208.95208.952.28%159,942
Jul 30, 2025204.87207.17202.10204.30204.30-0.08%85,609
Jul 29, 2025191.88204.75191.88204.46204.466.60%170,000
Jul 28, 2025194.45196.97191.80191.80191.80-1.76%45,000
Jul 25, 2025192.00195.53192.00195.23195.231.03%37,400
Jul 24, 2025190.90194.05189.85193.24193.241.76%50,711
Jul 23, 2025189.87192.17189.13189.90189.90-0.37%70,800
Jul 22, 2025189.99192.82189.99190.61190.61-0.18%49,441
Jul 21, 2025189.00192.77189.00190.95190.950.71%50,000
Jul 18, 2025190.79190.84189.16189.61189.61-0.62%38,709
Jul 17, 2025188.17191.11187.10190.79190.792.27%48,846
Jul 16, 2025183.58187.16183.00186.55186.551.66%42,125
Jul 15, 2025184.70185.70182.44183.50183.50-1.04%33,000
Jul 14, 2025183.12185.88183.12185.42185.420.88%24,610
Jul 11, 2025180.68184.71180.68183.80183.800.10%41,100
Jul 10, 2025181.65185.74181.55183.61183.611.66%36,637
Jul 9, 2025179.21181.31177.46180.61180.610.60%40,036
Jul 8, 2025178.16181.25178.15179.53179.530.62%34,622
Jul 7, 2025179.56179.84177.69178.43178.43-1.15%47,704
Jul 4, 2025183.26183.26178.99180.50180.50-0.02%15,148
Jul 3, 2025178.00180.77177.57180.54180.541.86%20,736
Jul 2, 2025178.17180.07176.25177.24177.24-0.52%43,929
Jun 30, 2025179.17179.17175.64178.17178.17-0.56%30,517
Jun 27, 2025178.02182.52177.87179.17178.970.65%60,223
Jun 26, 2025177.03178.33175.16178.02177.821.22%58,501
Jun 25, 2025182.14182.26175.53175.88175.68-3.54%62,400
Jun 24, 2025180.94182.97180.03182.33182.120.81%38,100
Jun 23, 2025177.41181.28177.41180.86180.652.04%140,920
Jun 20, 2025178.71179.58175.77177.24177.040.49%98,700
Jun 19, 2025179.08179.08176.11176.38176.18-0.33%21,800
Jun 18, 2025173.34177.21173.27176.96176.761.94%39,500
Jun 17, 2025173.93174.01172.20173.59173.39-0.16%28,500
Jun 16, 2025174.91178.22173.79173.86173.660.56%32,600
Jun 13, 2025173.67174.70172.26172.90172.70-1.97%39,347
Jun 12, 2025176.38178.17174.97176.37176.170.28%28,419
Jun 11, 2025176.73178.88175.66175.88175.68-0.65%35,947
Jun 10, 2025172.09177.39172.09177.03176.832.12%23,100
Jun 9, 2025173.30174.12172.36173.35173.150.34%19,800
Jun 6, 2025173.89174.87171.50172.76172.560.16%29,019
Jun 5, 2025170.45173.87170.32172.49172.290.77%73,333
Jun 4, 2025167.36171.19166.06171.18170.982.42%63,900
Jun 3, 2025164.43167.67164.43167.13166.940.44%42,011