Colliers International Group Inc. (TSX:CIGI)
Canada
· Delayed Price · Currency is CAD 218.50
+0.46 (0.21%)
Sep 26, 2025, 4:00 PM EDT
TSX:CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 219.39 | 219.51 | 216.26 | 218.50 | 218.50 | 0.21% | 66,495 |
| Sep 25, 2025 | 219.53 | 219.53 | 216.68 | 218.04 | 218.04 | -0.73% | 50,600 |
| Sep 24, 2025 | 225.06 | 225.87 | 219.14 | 219.65 | 219.65 | -2.40% | 67,200 |
| Sep 23, 2025 | 227.25 | 228.95 | 223.88 | 225.06 | 225.06 | -0.96% | 71,046 |
| Sep 22, 2025 | 226.71 | 228.81 | 224.36 | 227.25 | 227.25 | 0.19% | 37,300 |
| Sep 19, 2025 | 230.44 | 230.61 | 226.56 | 226.83 | 226.83 | -1.02% | 132,100 |
| Sep 18, 2025 | 228.37 | 231.90 | 227.01 | 229.16 | 229.16 | 0.59% | 63,100 |
| Sep 17, 2025 | 228.36 | 230.98 | 227.01 | 227.81 | 227.81 | -0.08% | 40,600 |
| Sep 16, 2025 | 229.78 | 230.91 | 227.39 | 228.00 | 228.00 | -0.77% | 35,317 |
| Sep 15, 2025 | 230.85 | 232.43 | 229.16 | 229.78 | 229.78 | -0.46% | 44,031 |
| Sep 12, 2025 | 233.04 | 233.15 | 229.73 | 230.85 | 230.85 | -0.84% | 40,846 |
| Sep 11, 2025 | 230.43 | 234.35 | 230.17 | 232.81 | 232.81 | 1.46% | 48,500 |
| Sep 10, 2025 | 228.58 | 231.88 | 228.40 | 229.46 | 229.46 | -0.59% | 31,400 |
| Sep 9, 2025 | 231.27 | 231.58 | 228.25 | 230.82 | 230.82 | 0.23% | 36,600 |
| Sep 8, 2025 | 229.89 | 232.44 | 226.39 | 230.28 | 230.28 | 0.17% | 40,317 |
| Sep 5, 2025 | 229.47 | 232.42 | 227.18 | 229.89 | 229.89 | 0.44% | 50,908 |
| Sep 4, 2025 | 222.77 | 228.91 | 221.94 | 228.88 | 228.88 | 3.08% | 41,021 |
| Sep 3, 2025 | 222.38 | 223.48 | 219.82 | 222.04 | 222.04 | -0.21% | 48,900 |
| Sep 2, 2025 | 224.23 | 224.97 | 221.70 | 222.50 | 222.50 | -1.87% | 56,300 |
| Aug 29, 2025 | 227.79 | 229.21 | 225.35 | 226.75 | 226.75 | -0.50% | 51,600 |
| Aug 28, 2025 | 230.68 | 230.68 | 227.10 | 227.89 | 227.89 | -0.71% | 58,621 |
| Aug 27, 2025 | 230.87 | 232.90 | 226.00 | 229.53 | 229.53 | -0.58% | 54,134 |
| Aug 26, 2025 | 232.99 | 236.07 | 230.77 | 230.87 | 230.87 | -1.36% | 170,036 |
| Aug 25, 2025 | 229.51 | 234.27 | 229.51 | 234.05 | 234.05 | 1.10% | 68,500 |
| Aug 22, 2025 | 226.51 | 233.62 | 226.51 | 231.51 | 231.51 | 2.47% | 48,830 |
| Aug 21, 2025 | 224.54 | 226.64 | 224.38 | 225.93 | 225.93 | -0.01% | 44,103 |
| Aug 20, 2025 | 227.28 | 228.81 | 225.84 | 225.96 | 225.96 | -0.89% | 70,325 |
| Aug 19, 2025 | 225.06 | 229.25 | 225.06 | 228.00 | 228.00 | 1.01% | 43,700 |
| Aug 18, 2025 | 224.07 | 226.81 | 224.03 | 225.72 | 225.72 | 0.47% | 48,900 |
| Aug 15, 2025 | 223.68 | 225.57 | 221.13 | 224.67 | 224.67 | 0.29% | 43,600 |
| Aug 14, 2025 | 222.34 | 224.17 | 220.58 | 224.03 | 224.03 | 0.76% | 51,714 |
| Aug 13, 2025 | 218.04 | 223.22 | 216.87 | 222.34 | 222.34 | 2.08% | 65,116 |
| Aug 12, 2025 | 213.70 | 218.40 | 213.70 | 217.81 | 217.81 | 1.94% | 54,040 |
| Aug 11, 2025 | 218.27 | 218.31 | 213.13 | 213.67 | 213.67 | -1.22% | 44,644 |
| Aug 8, 2025 | 217.48 | 218.17 | 215.83 | 216.31 | 216.31 | 0.29% | 53,034 |
| Aug 7, 2025 | 215.85 | 217.46 | 214.36 | 215.68 | 215.68 | 0.28% | 79,869 |
| Aug 6, 2025 | 215.80 | 216.04 | 213.27 | 215.08 | 215.08 | -0.26% | 82,806 |
| Aug 5, 2025 | 214.26 | 215.80 | 209.23 | 215.63 | 215.63 | 3.72% | 84,514 |
| Aug 1, 2025 | 208.77 | 209.24 | 203.71 | 207.90 | 207.90 | -0.50% | 89,500 |
| Jul 31, 2025 | 207.24 | 214.51 | 207.24 | 208.95 | 208.95 | 2.28% | 159,942 |
| Jul 30, 2025 | 204.87 | 207.17 | 202.10 | 204.30 | 204.30 | -0.08% | 85,609 |
| Jul 29, 2025 | 191.88 | 204.75 | 191.88 | 204.46 | 204.46 | 6.60% | 170,000 |
| Jul 28, 2025 | 194.45 | 196.97 | 191.80 | 191.80 | 191.80 | -1.76% | 45,000 |
| Jul 25, 2025 | 192.00 | 195.53 | 192.00 | 195.23 | 195.23 | 1.03% | 37,400 |
| Jul 24, 2025 | 190.90 | 194.05 | 189.85 | 193.24 | 193.24 | 1.76% | 50,711 |
| Jul 23, 2025 | 189.87 | 192.17 | 189.13 | 189.90 | 189.90 | -0.37% | 70,800 |
| Jul 22, 2025 | 189.99 | 192.82 | 189.99 | 190.61 | 190.61 | -0.18% | 49,441 |
| Jul 21, 2025 | 189.00 | 192.77 | 189.00 | 190.95 | 190.95 | 0.71% | 50,000 |
| Jul 18, 2025 | 190.79 | 190.84 | 189.16 | 189.61 | 189.61 | -0.62% | 38,709 |
| Jul 17, 2025 | 188.17 | 191.11 | 187.10 | 190.79 | 190.79 | 2.27% | 48,846 |