Colliers International Group Inc. - Subordinate Voting Shares (NQ:CIGI)

Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	98.58	103.39	95.67	95.99	705,947	-2.64(-2.68%)
May 08, 2026	103.24	105.57	98.61	98.63	395,430	-4.88(-4.71%)
May 07, 2026	99.87	103.86	98.87	103.51	343,118	+4.33(+4.37%)
May 06, 2026	98.80	101.19	97.83	99.18	264,564	+2.18(+2.25%)
May 05, 2026	99.99	100.36	94.57	97.00	466,501	-5.75(-5.60%)
May 04, 2026	103.36	104.62	101.83	102.75	236,775	-0.88(-0.85%)
May 01, 2026	105.21	106.14	103.58	103.63	149,378	-0.95(-0.91%)
Apr 30, 2026	104.00	105.02	102.67	104.58	236,122	+0.60(+0.58%)
Apr 29, 2026	109.98	110.32	103.89	103.98	213,725	-6.51(-5.89%)
Apr 28, 2026	110.17	110.97	108.85	110.49	150,305	+0.94(+0.86%)
Apr 27, 2026	109.01	110.17	108.67	109.55	144,183	+0.75(+0.69%)
Apr 24, 2026	110.96	112.07	108.10	108.80	151,453	-2.07(-1.87%)
Apr 23, 2026	116.22	117.04	108.65	110.87	318,609	-5.20(-4.48%)
Apr 22, 2026	115.81	116.59	114.26	116.07	143,483	+0.91(+0.79%)
Apr 21, 2026	117.75	118.91	115.09	115.16	78,944	-2.59(-2.20%)
Apr 20, 2026	116.96	124.53	116.05	117.75	68,753	+0.79(+0.68%)
Apr 17, 2026	116.31	119.33	116.01	116.96	186,023	+1.88(+1.63%)
Apr 16, 2026	114.25	115.63	113.60	115.08	186,407	+1.32(+1.16%)
Apr 15, 2026	114.59	115.80	113.36	113.76	114,135	+0.10(+0.09%)
Apr 14, 2026	114.37	116.08	113.65	113.66	97,060	-0.10(-0.09%)
Apr 13, 2026	110.35	114.20	110.04	113.76	239,943	+2.61(+2.35%)
Apr 10, 2026	111.51	112.25	109.85	111.15	144,807	-0.36(-0.32%)
Apr 09, 2026	110.35	111.67	107.62	111.51	216,292	+1.09(+0.99%)
Apr 08, 2026	112.70	114.65	108.69	110.42	357,749	+2.36(+2.18%)
Apr 07, 2026	108.07	108.70	105.93	108.06	158,731	-0.60(-0.55%)
Apr 06, 2026	107.40	109.51	107.40	108.66	205,168	+1.07(+0.99%)
Apr 02, 2026	104.85	107.94	104.04	107.59	104,384	+0.73(+0.68%)
Apr 01, 2026	107.16	108.74	105.84	106.86	228,765	-0.03(-0.03%)
Mar 31, 2026	104.68	109.43	102.94	106.89	408,120	+3.68(+3.57%)
Mar 30, 2026	101.03	104.39	100.53	103.21	483,854	+3.35(+3.36%)
Mar 27, 2026	98.31	100.06	95.66	99.86	649,671	+1.36(+1.38%)
Mar 26, 2026	101.29	104.02	98.47	98.50	578,796	-3.77(-3.69%)
Mar 25, 2026	102.98	104.00	100.83	102.27	419,708	+0.77(+0.76%)
Mar 24, 2026	100.19	103.03	99.25	101.50	472,067	-0.50(-0.49%)
Mar 23, 2026	102.97	106.50	101.98	102.00	469,114	+1.72(+1.72%)
Mar 20, 2026	102.73	103.58	99.68	100.28	406,128	-2.92(-2.83%)
Mar 19, 2026	103.85	105.09	102.72	103.20	349,808	-2.34(-2.22%)
Mar 18, 2026	107.50	108.15	105.20	105.54	358,240	-2.20(-2.04%)
Mar 17, 2026	109.34	110.98	107.59	107.74	226,812	-0.48(-0.44%)
Mar 16, 2026	109.89	111.23	108.03	108.22	223,762	+0.25(+0.23%)
Mar 13, 2026	106.49	109.43	106.49	107.97	181,300	+1.88(+1.77%)
Mar 12, 2026	107.70	110.23	105.71	106.09	520,628	-3.60(-3.28%)
Mar 11, 2026	111.78	112.07	105.90	109.69	582,099	-2.09(-1.87%)
Mar 10, 2026	116.96	118.74	109.43	111.78	328,878	-6.14(-5.21%)
Mar 09, 2026	114.34	118.30	112.25	117.92	383,982	+1.87(+1.61%)
Mar 06, 2026	117.00	117.00	114.34	116.05	354,651	-3.04(-2.55%)
Mar 05, 2026	116.72	119.60	116.72	119.09	261,919	+1.06(+0.90%)
Mar 04, 2026	117.55	118.77	116.83	118.03	400,683	+0.78(+0.67%)
Mar 03, 2026	113.06	118.55	112.17	117.25	255,911	+0.70(+0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.