Dark

CIGI
COLLIERS INTL GRP INC
stock TSE

Inactive

Aug 2, 2024

188.71CAD-2.842%(-5.52)133,701

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	190.0000	190.0000	184.6500	188.7100	-2.842%	133,701	0.000%
2024-08-01	186.5200	194.5200	186.5200	194.2300	+4.385%	135,264	-2.842%
2024-07-31	186.6300	190.0600	182.7800	186.0700	+0.232%	160,182	+1.419%
2024-07-30	189.8700	190.0800	185.6400	185.6400	-2.140%	82,303	+1.654%
2024-07-29	192.9700	194.2500	189.5800	189.7000	-1.470%	61,208	-0.522%
2024-07-26	190.7400	193.7500	189.9400	192.5300	+2.404%	62,663	-1.984%
2024-07-25	180.9800	191.1300	180.9800	188.0100	+3.793%	101,171	+0.372%
2024-07-24	183.5000	184.8400	180.7500	181.1400	-1.027%	78,310	+4.179%
2024-07-23	179.3600	183.5100	179.3600	183.0200	+1.083%	49,139	+3.109%
2024-07-22	179.5000	181.2900	178.9200	181.0600	+1.044%	40,202	+4.225%
2024-07-19	178.0000	180.9700	178.0000	179.1900	+0.640%	41,588	+5.313%
2024-07-18	177.4500	181.3300	176.6200	178.0500	+0.141%	96,737	+5.987%
2024-07-17	174.8900	178.4900	174.8900	177.8000	+0.566%	100,366	+6.136%
2024-07-16	172.0000	176.9600	171.7100	176.8000	+3.495%	63,256	+6.736%
2024-07-15	170.0700	172.0000	169.1800	170.8300	+1.485%	45,775	+10.467%
2024-07-12	166.3700	170.2100	166.3700	168.3300	+1.251%	59,638	+12.107%
2024-07-11	160.0000	166.3600	159.9900	166.2500	+4.606%	102,174	+13.510%
2024-07-10	155.0900	158.9300	155.0900	158.9300	+2.423%	29,276	+18.738%
2024-07-09	154.4200	155.4700	153.0000	155.1700	+0.596%	41,478	+21.615%
2024-07-08	152.5800	154.3600	151.7100	154.2500	+1.128%	31,743	+22.340%
2024-07-05	153.9600	155.0400	152.1800	152.5300	-1.486%	55,716	+23.720%
2024-07-04	154.1200	157.0600	153.5600	154.8300	+0.071%	16,229	+21.882%
2024-07-03	150.1600	154.7200	150.1600	154.7200	+3.409%	30,425	+21.969%
2024-07-02	147.5500	149.7800	146.6300	149.6200	-2.062%	48,630	+26.126%
2024-06-28	152.3400	154.1300	151.3800	152.7700	+0.659%	33,032	+23.526%
2024-06-27	149.0600	152.0900	149.0600	151.7700	+1.668%	63,135	+24.339%
2024-06-26	148.1900	149.4100	147.4400	149.2800	-0.060%	40,981	+26.413%
2024-06-25	150.6300	150.6300	148.9300	149.3700	-0.876%	34,970	+26.337%
2024-06-24	149.6700	151.6100	149.1700	150.6900	+0.702%	54,056	+25.231%
2024-06-21	148.7500	150.4700	148.0900	149.6400	+0.558%	721,405	+26.109%
2024-06-20	150.8900	150.8900	147.4400	148.8100	-0.368%	116,478	+26.813%
2024-06-19	149.1000	152.8500	148.8500	149.3600	-0.572%	39,187	+26.346%
2024-06-18	150.9200	152.0000	149.7600	150.2200	-1.028%	72,915	+25.622%
2024-06-17	150.4600	152.3300	149.8000	151.7800	+0.020%	45,863	+24.331%
2024-06-14	150.3800	152.6900	150.1100	151.7500	-0.817%	63,897	+24.356%
2024-06-13	150.0000	153.3100	148.8900	153.0000	-0.176%	58,318	+23.340%
2024-06-12	151.9300	157.2300	151.9300	153.2700	+1.523%	64,672	+23.123%
2024-06-11	148.9800	150.9700	148.4600	150.9700	+0.179%	49,329	+24.998%
2024-06-10	145.7700	151.6300	145.7700	150.7000	+2.510%	27,335	+25.222%
2024-06-07	147.0800	147.2600	145.7500	147.0100	-0.917%	37,676	+28.365%
2024-06-06	150.1500	151.0300	148.2300	148.3700	-1.592%	82,861	+27.189%
2024-06-05	151.0900	152.8700	150.1600	150.7700	-0.199%	67,671	+25.164%
2024-06-04	152.5700	153.2400	150.1800	151.0700	-0.631%	64,929	+24.916%
2024-06-03	154.7500	154.7500	151.5600	152.0300	-0.523%	49,826	+24.127%
2024-05-31	153.5200	154.7900	150.0000	152.8300	+0.553%	120,152	+23.477%
2024-05-30	151.7600	152.2600	150.9300	151.9900	+0.556%	41,923	+24.159%
2024-05-29	151.5800	152.5900	150.7200	151.1500	-1.755%	61,223	+24.849%
2024-05-28	154.3100	155.2700	153.4500	153.8500	-0.723%	71,054	+22.658%
2024-05-27	150.7300	154.9900	150.7300	154.9700	+1.600%	12,692	+21.772%
2024-05-24	152.2800	153.2500	151.7500	152.5300	+0.309%	22,676	+23.720%
2024-05-23	152.9600	152.9600	151.0200	152.0600	-1.420%	29,063	+24.102%
2024-05-22	155.6100	156.0000	153.8800	154.2500	-1.115%	33,899	+22.340%
2024-05-21	156.8800	157.8800	155.2200	155.9900	-1.084%	34,292	+20.976%
2024-05-17	158.5900	158.9200	155.7400	157.7000	-0.561%	50,376	+19.664%
2024-05-16	158.8700	160.3300	158.2100	158.5900	-0.252%	27,873	+18.992%
2024-05-15	156.4600	160.9100	156.0100	158.9900	+2.860%	78,712	+18.693%
2024-05-14	155.1500	157.2500	154.4500	154.5700	+0.233%	32,649	+22.087%
2024-05-13	156.3800	157.7600	153.3000	154.2100	-1.097%	50,500	+22.372%
2024-05-10	155.2500	156.1100	152.5400	155.9200	+1.174%	37,817	+21.030%
2024-05-09	151.0100	154.5000	151.0100	154.1100	+2.066%	43,736	+22.451%
2024-05-08	152.3800	153.4000	150.3800	150.9900	-1.744%	68,635	+24.982%
2024-05-07	151.5000	155.7000	151.5000	153.6700	+0.780%	71,882	+22.802%
2024-05-06	148.8700	152.5100	148.4500	152.4800	+6.749%	36,328	+23.760%
2024-05-02	139.6000	145.5200	138.1300	142.8400	-0.737%	84,454	+32.113%
2024-05-01	142.7800	145.5600	142.7800	143.9000	+0.377%	73,244	+31.140%
2024-04-30	145.5800	146.8000	142.9300	143.3600	-2.070%	66,486	+31.634%
2024-04-29	147.6000	148.9500	145.2900	146.3900	-0.827%	54,229	+28.909%
2024-04-26	146.9300	148.2500	146.9300	147.6100	-1.258%	29,045	+27.844%
2024-04-24	149.3300	150.5900	146.4900	149.4900	-0.440%	71,029	+26.236%
2024-04-23	148.8200	150.5000	147.6600	150.1500	+0.839%	29,928	+25.681%
2024-04-22	145.9300	148.9000	145.5000	148.9000	+2.077%	30,445	+26.736%
2024-04-19	147.2900	148.6300	145.2900	145.8700	-0.964%	88,704	+29.369%
2024-04-18	150.4700	150.4700	145.7900	147.2900	-2.418%	53,156	+28.121%
2024-04-16	151.4400	151.9100	149.1300	150.9400	-0.363%	48,012	+25.023%
2024-04-15	157.1100	157.1100	151.4700	151.4900	-2.903%	29,967	+24.569%
2024-04-12	151.3900	156.0200	151.3900	156.0200	+0.251%	24,843	+20.952%
2024-04-11	157.6400	157.6400	155.2500	155.6300	-0.454%	21,248	+21.256%
2024-04-10	160.1300	160.1300	155.9500	156.3400	-3.891%	42,100	+20.705%
2024-04-09	161.2600	165.0050	161.0700	162.6700	+0.881%	24,462	+16.008%
2024-04-08	160.9200	161.3800	159.4100	161.2500	+0.292%	22,283	+17.029%
2024-04-05	161.4100	161.9550	159.7000	160.7800	+0.224%	77,297	+17.372%
2024-04-04	164.6100	164.6100	160.2100	160.4200	-0.975%	18,191	+17.635%
2024-04-03	160.9700	162.8500	160.9700	162.0000	+0.422%	21,478	+16.488%
2024-04-02	160.2800	161.5900	160.2000	161.3200	-0.549%	17,492	+16.979%
2024-04-01	165.3800	165.3800	161.6700	162.2100	-2.029%	17,849	+16.337%
2024-03-28	166.8200	168.0600	165.5000	165.5700	-0.815%	39,141	+13.976%
2024-03-27	164.4900	167.0300	164.4900	166.9300	+2.223%	25,351	+13.047%
2024-03-26	164.9900	165.6000	163.2700	163.3000	-0.820%	42,274	+15.560%
2024-03-25	166.2800	166.7700	164.0000	164.6500	-0.580%	18,039	+14.613%
2024-03-22	168.3300	169.2800	165.5800	165.6100	-1.645%	36,514	+13.948%
2024-03-21	165.4800	169.5600	165.4800	168.3800	+1.863%	62,864	+12.074%
2024-03-20	161.6800	166.3500	161.6800	165.3000	+2.201%	44,026	+14.162%
2024-03-19	160.1300	161.9600	159.9200	161.7400	+0.186%	20,038	+16.675%
2024-03-15	163.0500	163.1200	160.5000	161.4400	-0.628%	50,148	+16.892%
2024-03-14	160.7400	162.5600	159.1000	162.4600	+1.064%	40,676	+16.158%
2024-03-13	160.7500	162.5600	160.6700	160.7500	-0.310%	49,510	+17.393%
2024-03-12	158.3300	161.4100	158.3100	161.2500	+1.460%	71,314	+17.029%
2024-03-11	159.1700	159.2000	157.6600	158.9300	+0.195%	44,570	+18.738%
2024-03-07	159.0500	159.6100	158.3600	158.6200	+0.120%	33,449	+18.970%
2024-03-06	159.8700	161.6000	158.2800	158.4300	-1.627%	24,567	+19.113%
2024-03-04	160.1400	161.5200	159.1450	161.0500	+0.915%	42,335	+17.175%
2024-03-01	157.9500	160.5800	157.9000	159.5900	+1.051%	50,097	+18.247%
2024-02-29	158.0000	159.1100	155.8300	157.9300	+0.490%	93,569	+19.490%
2024-02-28	160.1700	160.5400	156.8300	157.1600	-1.916%	95,254	+20.075%
2024-02-27	160.3700	161.4600	159.8600	160.2300	-0.087%	63,426	+17.774%
2024-02-26	160.0100	161.0800	159.6400	160.3700	-0.601%	54,150	+17.672%
2024-02-23	161.0000	161.7000	159.4100	161.3400	-5.682%	137,744	+16.964%
2024-02-22	168.2400	171.0600	168.2400	171.0600	+2.364%	24,972	+10.318%
2024-02-21	168.5200	168.5200	164.1000	167.1100	-1.153%	36,980	+12.926%
2024-02-20	171.1500	172.6400	168.6000	169.0600	-2.716%	42,489	+11.623%
2024-02-16	172.3400	176.5100	171.5600	173.7800	+0.231%	73,478	+8.591%
2024-02-15	170.0000	175.0900	170.0000	173.3800	+3.006%	87,188	+8.842%
2024-02-14	166.6400	169.4300	165.0800	168.3200	+1.446%	38,172	+12.114%
2024-02-13	164.9500	168.8000	162.3300	165.9200	-0.670%	83,145	+13.736%
2024-02-12	161.8900	169.1000	161.8900	167.0400	+1.705%	36,436	+12.973%
2024-02-09	161.6700	165.1200	159.9500	164.2400	+0.922%	67,510	+14.899%
2024-02-08	148.3900	162.7400	146.1400	162.7400	+9.670%	89,065	+15.958%
2024-02-07	150.9800	150.9800	148.1500	148.3900	-1.709%	48,519	+27.172%
2024-02-06	153.6900	154.2100	150.6700	150.9700	-1.776%	35,125	+24.998%
2024-02-05	154.8700	155.3300	153.6200	153.7000	-1.946%	26,440	+22.778%
2024-02-02	158.7000	158.7000	155.3700	156.7500	-1.334%	29,513	+20.389%
2024-02-01	157.4100	159.1200	154.4700	158.8700	+0.665%	47,888	+18.783%
2024-01-31	157.3200	161.4700	157.1400	157.8200	-0.711%	49,558	+19.573%
2024-01-30	160.1300	160.4500	158.5700	158.9500	-1.298%	24,675	+18.723%
2024-01-29	159.3700	161.7900	158.8400	161.0400	+0.600%	30,515	+17.182%
2024-01-26	159.9800	161.7600	159.6200	160.0800	+0.113%	31,595	+17.885%
2024-01-25	159.5800	161.1700	159.2800	159.9000	+0.207%	38,252	+18.018%
2024-01-24	158.5500	159.9700	157.8600	159.5700	+1.006%	23,986	+18.262%
2024-01-23	158.7900	159.7600	157.2100	157.9800	-0.498%	23,094	+19.452%
2024-01-22	156.0400	159.4600	156.0400	158.7700	+1.776%	36,568	+18.857%
2024-01-19	150.8200	156.4400	150.8200	156.0000	+3.380%	36,344	+20.968%
2024-01-18	148.8100	151.4400	148.2200	150.9000	+1.726%	41,769	+25.056%
2024-01-17	148.3500	148.8800	146.9400	148.3400	-1.494%	24,572	+27.215%
2024-01-16	150.2000	150.7000	147.1400	150.5900	+0.246%	40,624	+25.314%
2024-01-15	147.9900	150.2700	147.9800	150.2200	+0.623%	24,065	+25.622%
2024-01-12	152.6000	152.9600	148.9700	149.2900	-1.576%	38,554	+26.405%
2024-01-11	151.1400	152.0300	149.8700	151.6800	-0.270%	21,135	+24.413%
2024-01-10	153.3400	153.8300	151.0200	152.0900	-0.530%	45,876	+24.078%
2024-01-09	152.0300	154.5900	152.0300	152.9000	-0.714%	25,341	+23.421%
2024-01-08	152.0400	154.5600	152.0400	154.0000	+0.647%	47,109	+22.539%
2024-01-05	151.8300	154.4000	151.8300	153.0100	+0.658%	44,914	+23.332%
2024-01-04	154.7000	155.9400	151.4100	152.0100	-1.771%	81,007	+24.143%
2024-01-03	161.2800	162.5400	154.6400	154.7500	-5.166%	84,659	+21.945%
2024-01-02	167.5300	167.5300	162.0900	163.1800	-2.637%	52,654	+15.645%
2023-12-29	169.0300	169.9400	167.5800	167.6000	-1.051%	27,027	+12.595%
2023-12-28	169.6000	172.7400	169.0800	169.3800	-0.692%	38,423	+11.412%
2023-12-27	166.5000	171.0100	166.4900	170.5600	+3.195%	55,110	+10.641%
2023-12-22	163.0300	165.5000	163.0300	165.2800	+1.548%	26,139	+14.176%
2023-12-21	162.3700	163.5000	160.9800	162.7600	+0.886%	42,139	+15.944%
2023-12-20	162.7400	164.1700	161.3300	161.3300	-0.726%	64,295	+16.971%
2023-12-19	161.4600	163.8900	161.3300	162.5100	+0.650%	41,422	+16.122%
2023-12-18	158.6500	161.5200	158.3300	161.4600	+1.713%	72,399	+16.877%
2023-12-15	161.6900	161.6900	155.4600	158.7400	-0.806%	110,560	+18.880%
2023-12-14	154.7400	162.6900	154.4450	160.0300	+3.767%	151,798	+17.922%
2023-12-13	144.0650	154.2200	144.0650	154.2200	+3.957%	50,161	+22.364%
2023-12-12	147.7800	148.7300	146.9800	148.3500	-0.168%	60,303	+27.206%
2023-12-08	148.5300	150.7900	147.6000	148.6000	-0.181%	41,139	+26.992%
2023-12-07	145.8000	149.2500	145.4300	148.8700	+1.625%	53,816	+26.762%
2023-12-06	144.6100	148.2400	143.9900	146.4900	+1.729%	50,234	+28.821%
2023-12-05	143.5500	145.1700	143.3900	144.0000	-0.470%	48,804	+31.049%
2023-12-04	143.6200	146.0100	143.6200	144.6800	+0.759%	30,174	+30.433%
2023-12-01	140.7000	143.6250	140.4900	143.5900	+1.693%	77,794	+31.423%
2023-11-30	146.0000	146.1400	140.8400	141.2000	-3.208%	104,830	+33.647%
2023-11-29	147.9700	147.9700	144.5400	145.8800	+0.558%	48,845	+29.360%
2023-11-28	146.6000	148.1500	144.4600	145.0700	-0.786%	30,862	+30.082%
2023-11-27	147.6400	148.8050	146.1900	146.2200	-0.962%	33,657	+29.059%
2023-11-24	147.6500	148.4700	146.8100	147.6400	-0.027%	18,609	+27.818%
2023-11-23	146.4100	148.2100	146.4100	147.6800	+0.292%	48,801	+27.783%
2023-11-22	146.2400	148.4700	145.8500	147.2500	+1.405%	49,634	+28.156%
2023-11-21	143.0100	145.8000	143.0100	145.2100	+0.693%	202,516	+29.957%
2023-11-20	141.8600	144.2100	141.6400	144.2100	+1.671%	26,216	+30.858%
2023-11-17	142.5300	144.0300	140.1100	141.8400	-0.113%	33,837	+33.044%
2023-11-16	142.9000	146.4600	141.8700	142.0000	-1.217%	59,303	+32.894%
2023-11-15	141.4000	144.1700	141.4000	143.7500	+1.950%	62,640	+31.277%
2023-11-14	135.7900	142.0900	135.7900	141.0000	+5.650%	63,216	+33.837%
2023-11-13	131.0100	134.0200	131.0100	133.4600	+1.075%	37,697	+41.398%
2023-11-10	132.1500	133.5800	130.8800	132.0400	+0.167%	78,662	+42.919%
2023-11-09	133.7200	133.7200	131.4900	131.8200	-0.723%	56,664	+43.157%
2023-11-08	132.7200	135.5600	131.8300	132.7800	+0.151%	76,732	+42.122%
2023-11-07	132.8700	132.8800	130.8500	132.5800	-0.248%	69,498	+42.337%
2023-11-06	130.8700	133.2600	130.8700	132.9100	+1.242%	118,459	+41.983%
2023-11-03	118.3500	132.9500	118.3500	131.2800	+10.701%	182,263	+43.746%
2023-11-02	115.0000	127.9800	115.0000	118.5900	-7.705%	453,888	+59.128%
2023-11-01	125.7100	128.7300	125.7100	128.4900	+2.211%	82,546	+46.867%
2023-10-31	123.7700	126.9900	123.7700	125.7100	+1.355%	65,909	+50.115%
2023-10-30	122.0300	124.7700	122.0300	124.0300	+1.606%	43,114	+52.149%
2023-10-27	122.1400	122.5500	121.0200	122.0700	-0.675%	62,565	+54.592%
2023-10-26	120.0100	123.0800	120.0100	122.9000	+1.286%	62,033	+53.548%
2023-10-25	120.4600	122.4700	120.4600	121.3400	-0.320%	51,923	+55.522%
2023-10-24	119.8300	122.3600	119.5600	121.7300	+1.416%	65,268	+55.023%
2023-10-23	119.4400	121.0300	118.9800	120.0300	+0.309%	48,814	+57.219%
2023-10-20	120.6800	120.8600	119.1600	119.6600	-0.985%	66,674	+57.705%
2023-10-19	121.3300	122.6800	120.3700	120.8500	-0.666%	48,437	+56.152%
2023-10-18	124.4600	124.6300	121.5000	121.6600	-2.242%	99,264	+55.113%
2023-10-17	125.8000	125.9200	124.1700	124.4500	-1.207%	77,281	+51.635%
2023-10-16	125.4200	126.4500	124.5000	125.9700	+0.816%	38,922	+49.806%
2023-10-13	130.1000	130.1000	124.7200	124.9500	-3.132%	72,224	+51.028%
2023-10-12	129.7900	130.4400	126.5200	128.9900	-0.509%	78,841	+46.298%
2023-10-11	129.2100	130.6000	128.0900	129.6500	+0.543%	51,043	+45.553%
2023-10-10	131.2200	131.8900	128.6500	128.9500	-0.861%	94,105	+46.344%
2023-10-06	130.0000	131.2000	127.5300	130.0700	+0.038%	42,037	+45.083%
2023-10-05	129.1100	130.8000	127.9200	130.0200	+1.018%	99,659	+45.139%
2023-10-04	127.5000	129.6300	127.2300	128.7100	+0.799%	141,236	+46.616%
2023-10-03	126.8600	128.2000	125.2400	127.6900	+0.188%	84,008	+47.788%
2023-10-02	128.2300	128.9200	125.1700	127.4500	-1.469%	97,089	+48.066%
2023-09-29	131.4900	131.9300	128.6500	129.3500	-0.423%	92,038	+45.891%
2023-09-28	131.5000	131.7900	129.0100	129.9000	-0.855%	67,251	+45.273%
2023-09-27	132.8900	133.4700	129.7900	131.0200	-1.422%	98,744	+44.031%
2023-09-26	137.4400	137.7900	132.9100	132.9100	-4.078%	61,212	+41.983%
2023-09-25	138.0500	139.4600	137.2700	138.5600	+0.145%	63,710	+36.194%
2023-09-22	138.7700	138.7700	136.3000	138.3600	-0.274%	96,449	+36.391%
2023-09-21	144.6200	144.6200	138.5350	138.7400	-4.350%	71,220	+36.017%
2023-09-20	147.4200	148.1500	144.9100	145.0500	-0.814%	58,193	+30.100%
2023-09-19	149.3700	150.3500	145.7200	146.2400	-2.266%	53,862	+29.041%
2023-09-18	150.3800	150.3800	148.6300	149.6300	-0.472%	50,672	+26.118%
2023-09-15	151.7000	152.8400	147.8400	150.3400	-1.403%	151,281	+25.522%
2023-09-14	152.8000	152.8400	149.1300	152.4800	+0.807%	88,246	+23.760%
2023-09-13	156.3500	156.9800	150.7300	151.2600	-3.249%	87,950	+24.759%
2023-09-12	157.6800	157.6800	155.1700	156.3400	-0.414%	33,513	+20.705%
2023-09-11	155.7900	158.5100	155.7300	156.9900	+0.965%	39,891	+20.205%
2023-09-08	155.9300	158.6800	154.3000	155.4900	-0.135%	36,796	+21.365%
2023-09-07	156.6900	157.0800	154.4800	155.7000	-1.224%	37,854	+21.201%
2023-09-06	156.9600	158.3600	155.9900	157.6300	-0.253%	83,376	+19.717%
2023-09-05	157.3000	158.6500	156.3400	158.0300	+0.483%	72,390	+19.414%
2023-09-01	155.5300	158.8800	155.5300	157.2700	+0.743%	53,214	+19.991%
2023-08-31	154.2800	156.3600	153.4350	156.1100	+1.088%	195,726	+20.883%
2023-08-30	153.5000	155.0000	153.5000	154.4300	+0.508%	79,267	+22.198%
2023-08-29	152.8900	154.5000	152.7800	153.6500	+0.497%	49,617	+22.818%
2023-08-28	152.0800	154.0500	151.9500	152.8900	+1.332%	66,499	+23.429%
2023-08-25	149.2200	150.9000	148.9500	150.8800	+1.146%	82,925	+25.073%
2023-08-24	148.4800	150.2100	148.2200	149.1700	+0.661%	49,826	+26.507%
2023-08-23	146.6300	148.7800	145.7000	148.1900	+1.842%	53,007	+27.343%
2023-08-22	145.5300	146.6500	145.1000	145.5100	-0.506%	37,022	+29.689%
2023-08-21	145.5500	146.9300	144.3750	146.2500	+0.185%	71,795	+29.032%
2023-08-18	143.9800	146.6800	142.2600	145.9800	+1.375%	125,199	+29.271%
2023-08-17	145.5500	145.5500	143.1300	144.0000	-1.051%	75,096	+31.049%
2023-08-16	146.0100	146.3500	144.9200	145.5300	+0.055%	102,619	+29.671%
2023-08-15	143.2100	146.4900	143.2100	145.4500	+0.165%	76,925	+29.742%
2023-08-14	147.5300	147.5300	143.7000	145.2100	-1.606%	123,883	+29.957%
2023-08-11	145.9900	147.7300	143.6700	147.5800	+1.332%	128,512	+27.870%
2023-08-10	144.2500	145.9100	144.0500	145.6400	+1.216%	54,352	+29.573%
2023-08-09	150.6200	150.6200	141.1000	143.8900	-3.997%	107,429	+31.149%
2023-08-08	150.6500	152.5600	149.2200	149.8800	+1.565%	80,626	+25.907%
2023-08-04	146.6100	148.8500	143.4500	147.5700	+0.655%	48,740	+27.878%
2023-08-03	144.7300	149.0000	144.3200	146.6100	+0.473%	116,533	+28.716%
2023-08-02	133.9900	152.2400	133.5200	145.9200	+8.977%	157,378	+29.324%
2023-08-01	132.9900	134.2500	131.4700	133.9000	+0.292%	69,329	+40.934%
2023-07-31	132.8400	134.6000	131.6200	133.5100	+1.159%	74,059	+41.345%
2023-07-28	132.6000	134.2900	130.2100	131.9800	-0.460%	118,294	+42.984%
2023-07-27	143.7300	143.7300	129.8900	132.5900	-6.646%	194,924	+42.326%
2023-07-26	142.2300	142.9200	141.6900	142.0300	+0.325%	56,417	+32.866%
2023-07-25	141.9800	142.5000	141.4000	141.5700	+0.064%	28,553	+33.298%
2023-07-24	143.5700	143.5700	141.4500	141.4800	-0.450%	19,781	+33.383%
2023-07-21	143.0200	143.0200	141.7400	142.1200	+0.212%	84,723	+32.782%
2023-07-20	140.8600	141.8600	140.6000	141.8200	+0.311%	26,391	+33.063%
2023-07-19	141.1200	141.5500	139.9900	141.3800	+0.885%	39,964	+33.477%
2023-07-18	141.0900	141.8600	139.4500	140.1400	+0.444%	61,354	+34.658%
2023-07-17	142.0000	142.4600	139.4700	139.5200	-1.857%	85,971	+35.257%
2023-07-14	141.8400	143.1900	140.6100	142.1600	+0.169%	43,989	+32.745%
2023-07-13	140.6100	142.9200	140.6100	141.9200	+0.946%	56,453	+32.969%
2023-07-12	138.9200	141.6600	138.4700	140.5900	+1.973%	80,815	+34.227%
2023-07-11	135.3000	139.4900	135.3000	137.8700	+1.869%	63,376	+36.875%
2023-07-10	131.7000	135.4200	131.0700	135.3400	+3.132%	49,320	+39.434%
2023-07-07	132.0000	132.6150	129.9500	131.2300	+0.467%	43,074	+43.801%
2023-07-06	132.0000	132.0100	129.7900	130.6200	-1.419%	54,556	+44.473%
2023-07-05	132.2600	133.0000	131.2500	132.5000	+0.288%	53,291	+42.423%
2023-07-04	131.9700	133.1300	130.8500	132.1200	+1.631%	30,184	+42.832%
2023-06-30	130.1500	131.3600	129.4400	130.0000	+0.479%	49,859	+45.162%
2023-06-29	127.9900	129.9900	127.3100	129.3800	+1.786%	48,417	+45.857%
2023-06-28	128.2300	129.1100	126.7700	127.1100	-0.742%	48,090	+48.462%
2023-06-27	126.2500	129.2100	126.2500	128.0600	+1.434%	36,456	+47.361%
2023-06-26	123.6700	126.6600	123.6700	126.2500	+2.492%	43,465	+49.473%
2023-06-23	123.6800	124.4200	122.8100	123.1800	-0.348%	37,869	+53.199%
2023-06-22	123.5550	124.0200	121.9500	123.6100	+0.333%	29,115	+52.666%
2023-06-21	123.3200	123.9200	121.6000	123.2000	-0.533%	67,862	+53.174%
2023-06-20	126.8000	126.8000	123.8600	123.8600	-2.472%	59,077	+52.358%
2023-06-19	128.4800	128.4800	125.7400	127.0000	-0.055%	22,948	+48.591%
2023-06-16	129.6900	129.6900	126.9400	127.0700	-1.020%	196,476	+48.509%
2023-06-15	131.7600	131.7600	127.1500	128.3800	-2.617%	107,610	+46.993%
2023-06-14	131.6400	132.7100	130.5300	131.8300	-0.189%	57,461	+43.146%
2023-06-13	132.8900	132.8900	131.5600	132.0800	-0.242%	51,482	+42.876%
2023-06-12	135.4800	135.4800	132.1300	132.4000	-1.569%	82,358	+42.530%
2023-06-09	134.0200	135.2000	133.7500	134.5100	0.000%	37,557	+40.294%
2023-06-08	134.4800	135.3800	132.9550	134.5100	-0.584%	37,913	+40.294%
2023-06-07	131.8000	135.7500	131.8000	135.3000	+2.671%	47,926	+39.475%
2023-06-06	130.3700	132.7400	129.2200	131.7800	+1.910%	61,398	+43.201%
2023-06-05	129.6300	131.0100	129.1500	129.3100	-0.231%	28,417	+45.936%
2023-06-02	126.3900	129.8400	126.1400	129.6100	+3.705%	46,701	+45.598%
2023-06-01	127.0800	127.0800	123.7300	124.9800	-1.155%	42,788	+50.992%
2023-05-31	127.0200	127.5500	125.4000	126.4400	-0.213%	138,779	+49.249%
2023-05-30	130.4200	130.6200	126.4800	126.7100	-1.775%	30,598	+48.931%
2023-05-29	131.8500	131.8500	129.0000	129.0000	+0.459%	11,744	+46.287%
2023-05-26	127.1200	129.4900	127.1200	128.4100	+0.595%	30,999	+46.959%
2023-05-25	126.2300	129.7700	125.4200	127.6500	+1.932%	32,564	+47.834%
2023-05-24	125.2600	128.6600	124.3000	125.2300	-2.019%	26,710	+50.691%
2023-05-23	129.7000	131.4200	126.8500	127.8100	-0.320%	58,469	+47.649%
2023-05-19	128.0900	129.0200	127.6000	128.2200	-0.031%	55,363	+47.177%
2023-05-18	126.4700	128.7800	126.0100	128.2600	+1.826%	78,215	+47.131%
2023-05-17	122.6900	126.4800	122.5500	125.9600	+2.415%	39,604	+49.817%
2023-05-16	123.6100	123.6700	121.0600	122.9900	-0.590%	66,961	+53.435%
2023-05-15	124.5100	124.5200	123.3050	123.7200	-0.346%	44,412	+52.530%
2023-05-12	126.1500	126.5600	124.0000	124.1500	-0.624%	37,311	+52.002%
2023-05-11	122.4400	125.0500	122.4400	124.9300	+1.768%	51,847	+51.053%
2023-05-10	122.7500	123.6500	121.9300	122.7600	+0.008%	74,207	+53.723%
2023-05-09	123.9100	123.9100	121.8100	122.7500	-0.976%	43,468	+53.735%
2023-05-08	121.6000	124.1200	119.8600	123.9600	+1.899%	70,979	+52.235%
2023-05-05	123.1200	123.2100	121.2000	121.6500	-0.442%	75,939	+55.125%
2023-05-04	124.8000	125.3800	121.7300	122.1900	-2.816%	139,888	+54.440%
2023-05-03	128.8000	128.8000	125.0100	125.7300	-2.156%	173,615	+50.091%
2023-05-02	134.9800	134.9800	121.9100	128.5000	-9.704%	507,251	+46.856%
2023-05-01	144.0800	145.7600	142.1200	142.3100	-1.228%	35,905	+32.605%
2023-04-28	141.9500	144.8800	141.9500	144.0800	+0.925%	68,362	+30.976%
2023-04-27	137.3800	143.4400	137.3800	142.7600	+3.901%	69,903	+32.187%
2023-04-26	137.3200	138.4700	137.1100	137.4000	-0.182%	38,382	+37.344%
2023-04-25	137.3500	139.6500	137.2800	137.6500	-0.087%	44,560	+37.094%
2023-04-24	139.0000	139.5800	137.7300	137.7700	-0.970%	32,804	+36.975%
2023-04-21	138.0100	139.6200	136.9600	139.1200	+0.571%	68,943	+35.645%
2023-04-20	137.8600	139.2300	137.2700	138.3300	+0.297%	47,854	+36.420%
2023-04-19	137.4200	138.7300	136.6900	137.9200	-0.620%	33,975	+36.826%
2023-04-18	137.8600	140.5200	137.8600	138.7800	+0.340%	78,060	+35.978%
2023-04-17	135.4000	138.4800	135.4000	138.3100	+1.923%	40,682	+36.440%
2023-04-14	133.8800	136.6350	133.7400	135.7000	+1.367%	58,146	+39.064%
2023-04-13	132.4800	134.7900	131.4500	133.8700	+0.889%	39,528	+40.965%
2023-04-12	133.1800	135.1100	132.5900	132.6900	-0.196%	39,957	+42.219%
2023-04-11	133.1500	134.2000	132.4600	132.9500	-0.487%	51,181	+41.941%
2023-04-10	136.8600	137.1100	130.8000	133.6000	-3.384%	106,502	+41.250%
2023-04-06	136.5100	138.5700	136.1500	138.2800	+1.579%	57,685	+36.469%
2023-04-05	135.5300	136.9700	135.5300	136.1300	-0.329%	57,222	+38.625%
2023-04-04	139.7000	140.0700	135.0500	136.5800	-2.163%	98,155	+38.168%
2023-04-03	143.6400	143.6400	138.2800	139.6000	-2.124%	40,424	+35.179%
2023-03-31	142.5000	143.6600	142.4400	142.6300	+0.529%	82,212	+32.307%
2023-03-30	141.8900	142.6700	141.2500	141.8800	+1.191%	25,566	+33.007%
2023-03-29	140.0100	140.6600	139.2800	140.2100	+1.440%	28,987	+34.591%
2023-03-28	141.2300	141.2300	137.5000	138.2200	-2.145%	71,124	+36.529%
2023-03-27	140.9500	141.8700	139.0900	141.2500	+1.611%	70,500	+33.600%
2023-03-24	143.6900	143.6900	138.9600	139.0100	-2.147%	85,635	+35.753%
2023-03-23	140.7500	144.0400	139.7500	142.0600	+0.931%	81,128	+32.838%
2023-03-22	143.5800	143.5800	139.4800	140.7500	-1.711%	88,992	+34.075%
2023-03-21	142.4000	144.4500	142.0600	143.2000	+1.531%	56,354	+31.781%
2023-03-20	143.0900	143.4800	139.9400	141.0400	-1.707%	76,090	+33.799%
2023-03-17	148.0000	148.0000	141.4200	143.4900	-2.949%	196,925	+31.514%
2023-03-16	142.7400	148.2400	142.0000	147.8500	+1.629%	92,643	+27.636%
2023-03-15	151.1100	151.1100	144.8300	145.4800	-4.509%	78,872	+29.715%
2023-03-14	148.0500	152.6900	148.0500	152.3500	+3.668%	77,987	+23.866%
2023-03-13	147.3600	148.5600	145.9300	146.9600	-2.007%	104,358	+28.409%
2023-03-10	155.3600	155.3600	149.4200	149.9700	-3.816%	67,593	+25.832%
2023-03-09	156.2000	156.5000	155.1700	155.9200	-0.599%	36,474	+21.030%
2023-03-08	155.4900	157.5800	154.5300	156.8600	+1.265%	58,689	+20.305%
2023-03-07	153.6300	155.0800	153.1500	154.9000	+0.827%	39,403	+21.827%
2023-03-06	154.7300	156.1700	152.7700	153.6300	-0.595%	31,995	+22.834%
2023-03-03	155.0500	155.0500	153.0400	154.5500	+0.842%	43,500	+22.103%
2023-03-02	154.0200	154.6300	152.0900	153.2600	-1.097%	62,050	+23.131%
2023-03-01	157.8400	157.8400	154.9600	154.9600	-2.091%	44,532	+21.780%
2023-02-28	157.7000	158.9100	156.5400	158.2700	+0.006%	95,693	+19.233%
2023-02-27	158.1000	159.2300	156.8700	158.2600	+0.745%	90,001	+19.240%
2023-02-24	154.6600	157.4700	153.2300	157.0900	+0.596%	87,573	+20.129%
2023-02-23	157.6800	157.6800	154.3900	156.1600	+0.090%	68,958	+20.844%
2023-02-22	156.9200	157.7100	154.4300	156.0200	-0.732%	51,262	+20.952%
2023-02-21	159.5900	159.5900	156.3100	157.1700	-1.089%	59,719	+20.067%
2023-02-17	159.3100	159.7700	158.0700	158.9000	-0.376%	55,764	+18.760%
2023-02-16	157.8800	160.8900	157.8800	159.5000	-0.094%	100,144	+18.313%
2023-02-15	155.7600	160.1200	155.7600	159.6500	+1.552%	55,856	+18.202%
2023-02-14	157.0500	159.1800	156.8800	157.2100	-0.019%	108,201	+20.037%
2023-02-13	153.6500	157.6100	152.2500	157.2400	+2.370%	134,981	+20.014%
2023-02-10	161.3200	161.3300	151.8400	153.6000	-2.785%	88,854	+22.858%
2023-02-09	149.0000	161.3700	149.0000	158.0000	+6.649%	216,184	+19.437%
2023-02-08	149.7600	151.6250	146.7600	148.1500	-1.253%	60,655	+27.378%
2023-02-07	147.9900	150.0700	145.4700	150.0300	+1.454%	65,008	+25.782%
2023-02-06	147.5200	148.5600	146.6500	147.8800	-1.004%	43,250	+27.610%
2023-02-03	148.2250	149.9200	146.9500	149.3800	-0.744%	61,955	+26.329%

.dark-mode .lD2hdq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lD2hdq{ color: #333333; background-color: white; border: 2px solid #333333; }CIGICOLLIERS INTL GRP INCstock TSE

CIGI
COLLIERS INTL GRP INC
stock TSE