Colliers International Group Inc. (TSX:CIGI)
Canada
· Delayed Price · Currency is CAD 201.67
-0.23 (-0.11%)
At close: Dec 5, 2025
TSX:CIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 202.09 | 203.65 | 200.17 | 201.67 | 201.67 | -0.11% | 57,344 |
| Dec 4, 2025 | 200.12 | 203.24 | 199.87 | 201.90 | 201.90 | 0.38% | 30,924 |
| Dec 3, 2025 | 199.27 | 202.25 | 198.17 | 201.14 | 201.14 | 0.60% | 28,355 |
| Dec 2, 2025 | 199.79 | 203.57 | 199.06 | 199.94 | 199.94 | 0.11% | 36,069 |
| Dec 1, 2025 | 200.41 | 202.29 | 198.29 | 199.72 | 199.72 | -1.40% | 28,400 |
| Nov 28, 2025 | 202.99 | 202.99 | 200.10 | 202.55 | 202.55 | 0.48% | 24,230 |
| Nov 27, 2025 | 203.09 | 203.09 | 200.94 | 201.58 | 201.58 | -0.28% | 11,554 |
| Nov 26, 2025 | 200.01 | 204.14 | 200.00 | 202.15 | 202.15 | 1.18% | 39,932 |
| Nov 25, 2025 | 197.77 | 201.38 | 197.77 | 199.79 | 199.79 | 1.27% | 55,670 |
| Nov 24, 2025 | 197.91 | 198.29 | 196.17 | 197.28 | 197.28 | -0.24% | 89,987 |
| Nov 21, 2025 | 192.84 | 198.38 | 192.84 | 197.76 | 197.76 | 2.83% | 54,851 |
| Nov 20, 2025 | 195.28 | 197.03 | 192.07 | 192.31 | 192.31 | -0.52% | 40,458 |
| Nov 19, 2025 | 192.22 | 194.49 | 191.16 | 193.32 | 193.32 | 0.98% | 48,120 |
| Nov 18, 2025 | 193.94 | 195.80 | 191.23 | 191.45 | 191.45 | -2.19% | 87,508 |
| Nov 17, 2025 | 204.82 | 204.82 | 195.23 | 195.74 | 195.74 | -4.77% | 53,419 |
| Nov 14, 2025 | 206.13 | 206.25 | 204.00 | 205.54 | 205.54 | -1.05% | 89,399 |
| Nov 13, 2025 | 211.53 | 213.15 | 207.19 | 207.73 | 207.73 | -2.41% | 43,283 |
| Nov 12, 2025 | 213.91 | 215.04 | 212.44 | 212.87 | 212.87 | -0.23% | 20,521 |
| Nov 11, 2025 | 213.24 | 214.95 | 212.52 | 213.36 | 213.36 | 0.50% | 23,204 |
| Nov 10, 2025 | 213.75 | 213.75 | 210.27 | 212.29 | 212.29 | -0.19% | 25,651 |
| Nov 7, 2025 | 212.44 | 213.62 | 209.61 | 212.69 | 212.69 | -0.04% | 73,803 |
| Nov 6, 2025 | 216.23 | 217.06 | 212.67 | 212.77 | 212.77 | -1.76% | 80,508 |
| Nov 5, 2025 | 218.75 | 218.75 | 211.88 | 216.58 | 216.58 | -0.95% | 92,297 |
| Nov 4, 2025 | 218.03 | 226.44 | 215.76 | 218.65 | 218.65 | -2.04% | 92,260 |
| Nov 3, 2025 | 224.14 | 225.16 | 220.25 | 223.21 | 223.21 | -0.24% | 60,698 |
| Oct 31, 2025 | 224.21 | 224.86 | 220.85 | 223.75 | 223.75 | 0.06% | 50,447 |
| Oct 30, 2025 | 226.48 | 227.57 | 223.26 | 223.61 | 223.61 | -1.69% | 64,804 |
| Oct 29, 2025 | 228.65 | 229.58 | 226.37 | 227.46 | 227.46 | -1.02% | 43,645 |
| Oct 28, 2025 | 232.73 | 232.73 | 229.22 | 229.80 | 229.80 | -1.31% | 44,863 |
| Oct 27, 2025 | 231.92 | 234.04 | 231.76 | 232.86 | 232.86 | - | 52,508 |
| Oct 24, 2025 | 236.56 | 239.26 | 232.45 | 232.87 | 232.87 | -1.46% | 56,367 |
| Oct 23, 2025 | 231.00 | 238.07 | 230.71 | 236.32 | 236.32 | 3.55% | 187,458 |
| Oct 22, 2025 | 225.78 | 228.50 | 225.50 | 228.21 | 228.21 | 1.08% | 37,577 |
| Oct 21, 2025 | 223.83 | 226.83 | 222.50 | 225.78 | 225.78 | 1.19% | 53,112 |
| Oct 20, 2025 | 221.20 | 223.72 | 220.01 | 223.13 | 223.13 | 0.93% | 56,906 |
| Oct 17, 2025 | 217.43 | 224.91 | 216.51 | 221.08 | 221.08 | 1.76% | 66,067 |
| Oct 16, 2025 | 218.00 | 220.29 | 217.08 | 217.26 | 217.26 | -0.15% | 37,598 |
| Oct 15, 2025 | 217.08 | 219.50 | 215.15 | 217.58 | 217.58 | 1.68% | 51,802 |
| Oct 14, 2025 | 209.57 | 214.75 | 209.57 | 213.99 | 213.99 | 2.16% | 41,455 |
| Oct 10, 2025 | 213.68 | 215.07 | 209.25 | 209.46 | 209.46 | -1.97% | 29,597 |
| Oct 9, 2025 | 212.10 | 213.98 | 210.58 | 213.68 | 213.68 | 1.18% | 19,127 |
| Oct 8, 2025 | 213.38 | 219.31 | 210.52 | 211.19 | 211.19 | -0.53% | 25,899 |
| Oct 7, 2025 | 213.01 | 213.01 | 210.45 | 212.31 | 212.31 | -0.27% | 34,393 |
| Oct 6, 2025 | 217.53 | 217.53 | 212.50 | 212.89 | 212.89 | -1.87% | 39,964 |
| Oct 3, 2025 | 213.04 | 217.51 | 213.04 | 216.95 | 216.95 | 1.11% | 36,308 |
| Oct 2, 2025 | 214.56 | 215.71 | 213.81 | 214.57 | 214.57 | -0.07% | 56,086 |
| Oct 1, 2025 | 217.78 | 219.47 | 214.51 | 214.73 | 214.73 | -1.35% | 43,804 |
| Sep 30, 2025 | 219.01 | 219.74 | 215.24 | 217.66 | 217.66 | -0.62% | 53,378 |
| Sep 29, 2025 | 219.97 | 220.76 | 217.68 | 219.01 | 219.01 | 0.23% | 39,786 |
| 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% | 50,570 |
| Sep 24, 2025 | 225.06 | 225.87 | 219.14 | 219.65 | 219.65 | -2.40% | 67,172 |
| 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% | 37,263 |
| Sep 19, 2025 | 230.44 | 230.61 | 226.56 | 226.83 | 226.83 | -1.02% | 132,076 |
| Sep 18, 2025 | 228.37 | 231.90 | 227.01 | 229.16 | 229.16 | 0.59% | 63,061 |
| Sep 17, 2025 | 228.36 | 230.98 | 227.01 | 227.81 | 227.81 | -0.08% | 40,562 |
| 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% | 48,493 |
| 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% | 36,585 |
| 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% | 48,855 |
| Sep 2, 2025 | 224.23 | 224.97 | 221.70 | 222.50 | 222.50 | -1.87% | 56,252 |
| Aug 29, 2025 | 227.79 | 229.21 | 225.35 | 226.75 | 226.75 | -0.50% | 51,594 |
| 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% | 68,492 |
| 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% | 48,862 |
| Aug 15, 2025 | 223.68 | 225.57 | 221.13 | 224.67 | 224.67 | 0.29% | 43,597 |
| 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% | 79,849 |
| 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% | 89,482 |
| Jul 31, 2025 | 207.24 | 214.51 | 207.24 | 208.95 | 208.95 | 2.28% | 159,923 |
| 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% | 169,986 |
| Jul 28, 2025 | 194.45 | 196.97 | 191.80 | 191.80 | 191.80 | -1.76% | 44,999 |
| Jul 25, 2025 | 192.00 | 195.53 | 192.00 | 195.23 | 195.23 | 1.03% | 37,397 |
| 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% | 70,780 |
| 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% | 49,998 |
| 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 |
| Jul 16, 2025 | 183.58 | 187.16 | 183.00 | 186.55 | 186.55 | 1.66% | 42,125 |