Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,282.85 +565.36 (+1.00%) CMC Crypto 200
1,192.03 -16.66 (-1.38%)
Colliers International Group Inc. (CIGI.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 153.96 | 155.04 | 152.18 | 152.53 | 152.53 | 55,700 |
| 04 Jul 2024 | 154.12 | 157.06 | 153.56 | 154.83 | 154.83 | 16,200 |
| 03 Jul 2024 | 150.16 | 154.72 | 150.16 | 154.72 | 154.72 | 30,400 |
| 02 Jul 2024 | 147.55 | 149.78 | 146.63 | 149.62 | 149.62 | 48,600 |
| 28 Jun 2024 | 152.34 | 154.13 | 151.38 | 152.77 | 152.77 | 33,000 |
| 28 Jun 2024 | 0.205 Dividend | |||||
| 27 Jun 2024 | 149.06 | 152.09 | 149.06 | 151.77 | 151.57 | 63,100 |
| 26 Jun 2024 | 148.19 | 149.41 | 147.44 | 149.28 | 149.08 | 41,000 |
| 25 Jun 2024 | 150.63 | 150.63 | 148.93 | 149.37 | 149.17 | 35,000 |
| 24 Jun 2024 | 149.67 | 151.61 | 149.17 | 150.69 | 150.49 | 54,100 |
| 21 Jun 2024 | 148.75 | 150.47 | 148.09 | 149.64 | 149.44 | 721,400 |
| 20 Jun 2024 | 150.89 | 150.89 | 147.44 | 148.81 | 148.61 | 116,500 |
| 19 Jun 2024 | 149.10 | 152.85 | 148.85 | 149.36 | 149.16 | 39,200 |
| 18 Jun 2024 | 150.92 | 152.00 | 149.76 | 150.22 | 150.02 | 72,900 |
| 17 Jun 2024 | 150.46 | 152.33 | 149.80 | 151.78 | 151.57 | 45,900 |
| 14 Jun 2024 | 150.38 | 152.70 | 150.11 | 151.75 | 151.55 | 63,900 |
| 13 Jun 2024 | 150.00 | 153.31 | 148.89 | 153.00 | 152.79 | 58,300 |
| 12 Jun 2024 | 151.93 | 157.23 | 151.93 | 153.27 | 153.06 | 64,700 |
| 11 Jun 2024 | 148.98 | 150.97 | 148.46 | 150.97 | 150.77 | 49,300 |
| 10 Jun 2024 | 145.77 | 151.63 | 145.77 | 150.70 | 150.50 | 27,300 |
| 07 Jun 2024 | 147.08 | 147.26 | 145.75 | 147.01 | 146.81 | 37,700 |
| 06 Jun 2024 | 150.15 | 151.03 | 148.23 | 148.37 | 148.17 | 82,900 |
| 05 Jun 2024 | 151.09 | 152.87 | 150.16 | 150.77 | 150.57 | 67,700 |
| 04 Jun 2024 | 152.57 | 153.24 | 150.18 | 151.07 | 150.87 | 64,900 |
| 03 Jun 2024 | 154.75 | 154.75 | 151.56 | 152.03 | 151.82 | 49,800 |
| 31 May 2024 | 153.52 | 154.79 | 150.00 | 152.83 | 152.62 | 120,200 |
| 30 May 2024 | 151.76 | 152.26 | 150.93 | 151.99 | 151.78 | 41,900 |
| 29 May 2024 | 151.58 | 152.60 | 150.72 | 151.15 | 150.95 | 61,200 |
| 28 May 2024 | 154.31 | 155.27 | 153.45 | 153.85 | 153.64 | 71,100 |
| 27 May 2024 | 150.73 | 154.99 | 150.73 | 154.97 | 154.76 | 12,700 |
| 24 May 2024 | 152.28 | 153.25 | 151.75 | 152.53 | 152.32 | 22,700 |
| 23 May 2024 | 152.96 | 152.96 | 151.02 | 152.06 | 151.85 | 29,100 |
| 22 May 2024 | 155.61 | 156.00 | 153.88 | 154.25 | 154.04 | 33,900 |
| 21 May 2024 | 156.88 | 157.88 | 155.22 | 155.99 | 155.78 | 34,300 |
| 17 May 2024 | 158.59 | 158.92 | 155.74 | 157.70 | 157.49 | 50,400 |
| 16 May 2024 | 158.87 | 160.33 | 158.21 | 158.59 | 158.38 | 27,900 |
| 15 May 2024 | 156.46 | 160.91 | 156.01 | 158.99 | 158.78 | 78,700 |
| 14 May 2024 | 155.15 | 157.25 | 154.45 | 154.57 | 154.36 | 32,600 |
| 13 May 2024 | 156.38 | 157.76 | 153.30 | 154.21 | 154.00 | 50,500 |
| 10 May 2024 | 155.25 | 156.11 | 152.54 | 155.92 | 155.71 | 37,800 |
| 09 May 2024 | 151.01 | 154.50 | 151.01 | 154.11 | 153.90 | 43,700 |
| 08 May 2024 | 152.38 | 153.40 | 150.38 | 150.99 | 150.79 | 68,600 |
| 07 May 2024 | 151.50 | 155.70 | 151.50 | 153.67 | 153.46 | 71,900 |
| 06 May 2024 | 148.87 | 152.51 | 148.45 | 152.48 | 152.27 | 36,300 |
| 03 May 2024 | 144.62 | 148.92 | 144.62 | 147.58 | 147.38 | 48,100 |
| 02 May 2024 | 139.60 | 145.52 | 138.13 | 142.84 | 142.65 | 84,500 |
| 01 May 2024 | 142.78 | 145.56 | 142.78 | 143.90 | 143.71 | 73,200 |
| 30 Apr 2024 | 145.58 | 146.80 | 142.93 | 143.36 | 143.17 | 66,500 |
| 29 Apr 2024 | 147.60 | 148.95 | 145.29 | 146.39 | 146.19 | 54,200 |
| 26 Apr 2024 | 146.93 | 148.25 | 146.93 | 147.61 | 147.41 | 29,000 |
| 25 Apr 2024 | 149.36 | 149.53 | 146.42 | 146.91 | 146.71 | 52,800 |
| 24 Apr 2024 | 149.33 | 150.59 | 146.49 | 149.49 | 149.29 | 71,000 |
| 23 Apr 2024 | 148.82 | 150.50 | 147.66 | 150.15 | 149.95 | 29,900 |
| 22 Apr 2024 | 145.93 | 148.90 | 145.50 | 148.90 | 148.70 | 30,400 |
| 19 Apr 2024 | 147.29 | 148.63 | 145.29 | 145.87 | 145.67 | 88,700 |
| 18 Apr 2024 | 150.47 | 150.47 | 145.79 | 147.29 | 147.09 | 53,200 |
| 17 Apr 2024 | 151.11 | 151.40 | 148.61 | 150.14 | 149.94 | 24,200 |
| 16 Apr 2024 | 151.44 | 151.91 | 149.13 | 150.94 | 150.74 | 48,000 |
| 15 Apr 2024 | 157.11 | 157.11 | 151.47 | 151.49 | 151.29 | 30,000 |
| 12 Apr 2024 | 151.39 | 156.02 | 151.39 | 156.02 | 155.81 | 24,800 |
| 11 Apr 2024 | 157.64 | 157.64 | 155.25 | 155.63 | 155.42 | 21,300 |
| 10 Apr 2024 | 160.13 | 160.13 | 155.95 | 156.34 | 156.13 | 42,100 |
| 09 Apr 2024 | 161.26 | 165.01 | 161.07 | 162.67 | 162.45 | 24,500 |
| 08 Apr 2024 | 160.92 | 161.38 | 159.41 | 161.25 | 161.03 | 22,300 |
| 05 Apr 2024 | 161.41 | 161.96 | 159.70 | 160.78 | 160.56 | 77,300 |
| 04 Apr 2024 | 164.61 | 164.61 | 160.21 | 160.42 | 160.20 | 18,200 |
| 03 Apr 2024 | 160.97 | 162.85 | 160.97 | 162.00 | 161.78 | 21,500 |
| 02 Apr 2024 | 160.28 | 161.59 | 160.20 | 161.32 | 161.10 | 17,500 |
| 01 Apr 2024 | 165.38 | 165.38 | 161.67 | 162.21 | 161.99 | 17,900 |
| 28 Mar 2024 | 166.82 | 168.06 | 165.50 | 165.57 | 165.35 | 39,100 |
| 27 Mar 2024 | 164.49 | 167.03 | 164.49 | 166.93 | 166.70 | 25,400 |
| 26 Mar 2024 | 164.99 | 165.60 | 163.27 | 163.30 | 163.08 | 42,300 |
| 25 Mar 2024 | 166.28 | 166.77 | 164.00 | 164.65 | 164.43 | 18,000 |
| 22 Mar 2024 | 168.33 | 169.28 | 165.58 | 165.61 | 165.39 | 36,500 |
| 21 Mar 2024 | 165.48 | 169.56 | 165.48 | 168.38 | 168.15 | 62,900 |
| 20 Mar 2024 | 161.68 | 166.35 | 161.68 | 165.30 | 165.08 | 44,000 |
| 19 Mar 2024 | 160.13 | 161.96 | 159.92 | 161.74 | 161.52 | 20,000 |
| 18 Mar 2024 | 161.82 | 162.39 | 160.16 | 160.16 | 159.94 | 25,100 |
| 15 Mar 2024 | 163.05 | 163.12 | 160.50 | 161.44 | 161.22 | 50,100 |
| 14 Mar 2024 | 160.74 | 162.56 | 159.10 | 162.46 | 162.24 | 40,700 |
| 13 Mar 2024 | 160.75 | 162.56 | 160.67 | 160.75 | 160.53 | 49,500 |
| 12 Mar 2024 | 158.33 | 161.41 | 158.31 | 161.25 | 161.03 | 71,300 |
| 11 Mar 2024 | 159.17 | 159.20 | 157.66 | 158.93 | 158.72 | 44,600 |
| 08 Mar 2024 | 158.99 | 160.29 | 157.40 | 159.00 | 158.79 | 79,900 |
| 07 Mar 2024 | 159.05 | 159.61 | 158.36 | 158.62 | 158.41 | 33,400 |
| 06 Mar 2024 | 159.87 | 161.60 | 158.28 | 158.43 | 158.22 | 24,600 |
| 05 Mar 2024 | 160.64 | 160.74 | 159.00 | 159.87 | 159.65 | 32,600 |
| 04 Mar 2024 | 160.14 | 161.52 | 159.15 | 161.05 | 160.83 | 42,300 |
| 01 Mar 2024 | 157.95 | 160.58 | 157.90 | 159.59 | 159.37 | 50,100 |
| 29 Feb 2024 | 158.00 | 159.11 | 155.83 | 157.93 | 157.72 | 93,600 |
| 28 Feb 2024 | 160.17 | 160.54 | 156.83 | 157.16 | 156.95 | 95,300 |
| 27 Feb 2024 | 160.37 | 161.46 | 159.86 | 160.23 | 160.01 | 63,400 |
| 26 Feb 2024 | 160.01 | 161.08 | 159.64 | 160.37 | 160.15 | 54,200 |
| 23 Feb 2024 | 161.00 | 161.70 | 159.41 | 161.34 | 161.12 | 137,700 |
| 22 Feb 2024 | 168.24 | 171.06 | 168.24 | 171.06 | 170.83 | 25,000 |
| 21 Feb 2024 | 168.52 | 168.52 | 164.10 | 167.11 | 166.88 | 37,000 |
| 20 Feb 2024 | 171.15 | 172.64 | 168.60 | 169.06 | 168.83 | 42,500 |
| 16 Feb 2024 | 172.34 | 176.51 | 171.56 | 173.78 | 173.55 | 73,500 |
| 15 Feb 2024 | 170.00 | 175.09 | 170.00 | 173.38 | 173.15 | 87,200 |
| 14 Feb 2024 | 166.64 | 169.43 | 165.08 | 168.32 | 168.09 | 38,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.