Skip to main content
Colliers International Group Inc. (TSX:CIGI)
Canada flag Canada · Delayed Price · Currency is CAD
151.46
+2.05 (1.37%)
Apr 28, 2026, 4:00 PM EST

TSX:CIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026149.93152.00148.94151.46151.461.37%135,851
Apr 27, 2026149.11149.94148.06149.41149.410.36%79,931
Apr 24, 2026151.71153.07148.00148.88148.88-1.92%70,464
Apr 23, 2026159.06160.25149.11151.80151.80-4.29%106,127
Apr 22, 2026158.75159.09156.34158.60158.600.54%84,177
Apr 21, 2026160.21163.07157.28157.75157.75-1.77%61,342
Apr 20, 2026160.17161.90158.76160.59160.590.26%55,416
Apr 17, 2026158.30162.99158.30160.17160.171.77%97,779
Apr 16, 2026157.04158.67155.56157.39157.390.61%37,499
Apr 15, 2026158.12158.77155.62156.43156.43-0.22%51,096
Apr 14, 2026157.74159.51156.50156.78156.78-0.13%77,969
Apr 13, 2026152.66157.58152.45156.99156.992.14%68,137
Apr 10, 2026154.09155.12151.70153.70153.70-0.25%61,498
Apr 9, 2026152.83154.27148.88154.08154.081.00%86,086
Apr 8, 2026157.67157.67150.69152.55152.551.60%114,430
Apr 7, 2026150.00151.45147.76150.15150.15-0.63%78,214
Apr 6, 2026149.66152.00149.66151.10151.100.81%40,570
Apr 2, 2026146.93150.42144.86149.89149.891.13%56,075
Apr 1, 2026147.06150.71147.06148.22148.22-0.34%62,730
Mar 31, 2026145.67152.30143.78148.73148.733.37%105,961
Mar 30, 2026139.94145.27139.26143.88143.883.62%121,564
Mar 27, 2026136.50138.89132.87138.85138.851.52%182,327
Mar 26, 2026140.08143.52136.48136.77136.77-3.39%98,966
Mar 25, 2026141.61143.64139.37141.57141.571.12%95,039
Mar 24, 2026139.13141.78136.49140.00140.00-0.24%70,343
Mar 23, 2026142.05143.22139.91140.34140.341.86%103,445
Mar 20, 2026143.58143.58136.67137.78137.78-3.12%153,125
Mar 19, 2026144.27144.28141.30142.22142.22-1.89%112,761
Mar 18, 2026146.84148.45144.62144.96144.96-2.01%81,380
Mar 17, 2026149.78152.00147.56147.93147.93-0.16%47,734
Mar 16, 2026148.55152.06147.81148.17148.170.03%101,570
Mar 13, 2026145.28149.97145.28148.13148.132.52%47,192
Mar 12, 2026147.52149.97144.07144.49144.49-3.06%111,111
Mar 11, 2026152.08152.08144.00149.05149.05-1.99%97,420
Mar 10, 2026159.09159.09148.65152.07152.07-4.92%137,824
Mar 9, 2026154.89160.68152.43159.94159.941.45%143,113
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