Skip to main content
Colliers International Group Inc. (TSX:CIGI)
Canada flag Canada · Delayed Price · Currency is CAD
159.94
+2.28 (1.45%)
Mar 9, 2026, 4:00 PM EST

TSX:CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026154.89157.05152.43157.02--0.41%101,663
Mar 6, 2026159.91159.91156.00157.66157.66-2.94%86,397
Mar 5, 2026160.49163.89160.49162.43162.430.84%50,459
Mar 4, 2026160.39162.01159.82161.07161.070.32%66,941
Mar 3, 2026156.53161.93154.77160.55160.550.82%168,575
Mar 2, 2026159.09160.64155.00159.25159.25-1.57%166,383
Feb 27, 2026164.03164.03160.40161.79161.79-2.30%164,522
Feb 26, 2026160.37166.03160.03165.60165.603.32%92,757
Feb 25, 2026157.57160.72155.00160.28160.282.48%99,100
Feb 24, 2026153.57156.95152.02156.40156.402.42%100,134
Feb 23, 2026156.40156.40151.43152.71152.71-2.29%98,072
Feb 20, 2026158.93160.79155.08156.29156.29-0.89%129,912
Feb 19, 2026160.00162.24157.50157.70157.70-1.16%279,636
Feb 18, 2026151.14161.45151.14159.55159.556.06%203,122
Feb 17, 2026154.87154.88148.65150.43150.43-3.03%220,998
Feb 13, 2026161.03162.02135.90155.13155.13-3.42%850,936
Feb 12, 2026177.11178.26156.97160.62160.62-8.97%400,785
Feb 11, 2026198.12198.75175.48176.44176.44-11.08%151,559
Feb 10, 2026193.78199.81193.78198.43198.432.08%77,279
Feb 9, 2026190.12194.41188.97194.39194.391.91%68,570
Feb 6, 2026184.08190.78184.05190.75190.753.78%102,498
Feb 5, 2026183.71187.34182.33183.80183.80-0.09%119,788
Feb 4, 2026179.15185.84178.02183.97183.975.16%286,536
Feb 3, 2026190.00192.48173.65174.95174.95-6.28%263,065
Feb 2, 2026186.06189.37185.81186.67186.670.33%46,407
Jan 30, 2026187.02187.76182.55186.06186.06-0.28%55,244
Jan 29, 2026187.18187.56184.93186.59186.59-0.32%70,238
Jan 28, 2026186.87189.05184.78187.19187.190.35%88,748
Jan 27, 2026190.43190.43185.96186.53186.53-1.66%81,646
Jan 26, 2026188.20192.35188.20189.68189.68-0.92%53,380
Jan 23, 2026194.42194.42191.04191.45191.45-1.58%84,747
Jan 22, 2026199.87200.38194.04194.53194.53-2.00%39,584
Jan 21, 2026197.88200.45196.74198.51198.510.40%48,825
Jan 20, 2026206.86206.86196.74197.71197.71-3.57%52,993
Jan 19, 2026204.14209.62201.88205.02205.020.10%36,581
Jan 16, 2026204.03206.92203.17204.82204.82-0.20%48,516
Jan 15, 2026199.40205.89199.40205.24205.242.88%54,766
Jan 14, 2026199.78202.21195.19199.49199.49-0.48%53,935
Jan 13, 2026201.05202.51198.86200.45200.45-1.01%34,851
Jan 12, 2026202.52203.06200.58202.50202.50-0.32%44,254
Jan 9, 2026204.63206.67202.44203.15203.150.02%41,941
Jan 8, 2026201.05204.75201.05203.10203.100.87%58,531
Jan 7, 2026203.96203.98200.95201.35201.35-0.88%42,864
Jan 6, 2026203.50204.33200.55203.13203.130.37%63,367
Jan 5, 2026199.10205.82199.10202.38202.381.49%42,618
Jan 2, 2026201.75203.20198.85199.41199.41-1.15%19,465
Dec 31, 2025203.87204.31201.60201.74201.74-1.48%24,877
Dec 30, 2025203.46205.79203.46204.77204.560.19%53,483
Dec 29, 2025204.62205.47203.43204.39204.19-0.55%20,641
Dec 24, 2025202.66205.89202.66205.52205.310.82%13,012
Dec 23, 2025202.39204.27201.39203.84203.640.35%19,836
Dec 22, 2025200.84203.97199.73203.13202.930.66%27,135
Dec 19, 2025202.59203.90200.26201.79201.59-0.11%88,607
Dec 18, 2025198.04203.02198.04202.02201.822.17%38,147
Dec 17, 2025202.72202.86196.37197.73197.53-2.14%59,158
Dec 16, 2025199.07203.26199.07202.05201.851.47%32,079
Dec 15, 2025199.34201.73197.57199.12198.92-0.66%44,054
Dec 12, 2025191.00200.65191.00200.44200.24-0.08%83,114
Dec 11, 2025199.24202.65199.14200.61200.410.56%65,503
Dec 10, 2025197.46199.50195.58199.50199.302.05%54,880
Dec 9, 2025198.15199.43195.39195.50195.30-0.88%30,556
Dec 8, 2025201.76201.76194.06197.24197.04-2.20%94,081
Dec 5, 2025202.09203.65200.17201.67201.47-0.11%57,344
Dec 4, 2025200.12203.24199.87201.90201.700.38%30,924
Dec 3, 2025199.27202.25198.17201.14200.940.60%28,353
Dec 2, 2025199.79203.57199.06199.94199.740.11%36,069
Dec 1, 2025200.41202.29198.29199.72199.52-1.40%28,400
Nov 28, 2025202.99202.99200.10202.55202.350.48%24,230
Nov 27, 2025203.09203.09200.94201.58201.38-0.28%11,554
Nov 26, 2025200.01204.14200.00202.15201.951.18%39,932
Nov 25, 2025197.77201.38197.77199.79199.591.27%55,670
Nov 24, 2025197.91198.29196.17197.28197.08-0.24%89,987
Nov 21, 2025192.84198.38192.84197.76197.562.83%54,851
Nov 20, 2025195.28197.03192.07192.31192.12-0.52%40,458
Nov 19, 2025192.22194.49191.16193.32193.130.98%48,120
Nov 18, 2025193.94195.80191.23191.45191.26-2.19%87,508
Nov 17, 2025204.82204.82195.23195.74195.54-4.77%53,419
Nov 14, 2025206.13206.25204.00205.54205.33-1.05%89,399
Nov 13, 2025211.53213.15207.19207.73207.52-2.41%43,283
Nov 12, 2025213.91215.04212.44212.87212.66-0.23%20,521
Nov 11, 2025213.24214.95212.52213.36213.150.50%23,204
Nov 10, 2025213.75213.75210.27212.29212.08-0.19%25,651
Nov 7, 2025212.44213.62209.61212.69212.48-0.04%73,803
Nov 6, 2025216.23217.06212.67212.77212.56-1.76%80,508
Nov 5, 2025218.75218.75211.88216.58216.36-0.95%92,297
Nov 4, 2025218.03226.44215.76218.65218.43-2.04%92,260
Nov 3, 2025224.14225.16220.25223.21222.99-0.24%60,698
Oct 31, 2025224.21224.86220.85223.75223.530.06%50,447
Oct 30, 2025226.48227.57223.26223.61223.39-1.69%64,804
Oct 29, 2025228.65229.58226.37227.46227.23-1.02%43,645
Oct 28, 2025232.73232.73229.22229.80229.57-1.31%44,863
Oct 27, 2025231.92234.04231.76232.86232.63-52,508
Oct 24, 2025236.56239.26232.45232.87232.64-1.46%56,367
Oct 23, 2025231.00238.07230.71236.32236.083.55%187,458
Oct 22, 2025225.78228.50225.50228.21227.981.08%37,577
Oct 21, 2025223.83226.83222.50225.78225.551.19%53,112
Oct 20, 2025221.20223.72220.01223.13222.910.93%56,906
Oct 17, 2025217.43224.91216.51221.08220.861.76%66,067
Oct 16, 2025218.00220.29217.08217.26217.04-0.15%37,598
Oct 15, 2025217.08219.50215.15217.58217.361.68%51,802