Colliers Intl Grp IN (TSX: CIGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	75.39	77.69	74.24	76.39	129,041	+0.05(+0.07%)
Apr 29, 2020	77.55	78.26	75.50	76.34	132,198	+0.84(+1.11%)
Apr 28, 2020	79.02	82.43	74.86	75.50	218,317	+0.53(+0.71%)
Apr 27, 2020	71.26	75.53	71.11	74.97	50,404	+4.14(+5.84%)
Apr 24, 2020	71.02	71.02	69.18	70.83	56,495	-0.04(-0.06%)
Apr 23, 2020	70.97	71.50	70.00	70.87	112,832	-0.71(-0.99%)
Apr 22, 2020	73.55	73.61	71.16	71.58	77,735	-1.29(-1.77%)
Apr 21, 2020	73.00	74.19	72.46	72.87	53,630	-2.31(-3.07%)
Apr 20, 2020	72.01	75.59	71.62	75.18	103,281	+2.12(+2.90%)
Apr 17, 2020	76.54	78.12	72.67	73.06	127,730	-1.06(-1.43%)
Apr 16, 2020	75.84	75.84	71.86	74.12	56,927	-0.27(-0.36%)
Apr 15, 2020	73.04	76.19	70.72	74.39	100,138	-0.74(-0.98%)
Apr 14, 2020	75.63	78.08	74.36	75.13	87,809	-0.48(-0.63%)
Apr 13, 2020	81.43	81.43	74.82	75.61	73,776	-6.06(-7.42%)
Apr 09, 2020		81.67	81.67	81.67	0	+6.17(+8.17%)
Apr 08, 2020	72.21	76.41	72.21	75.50	120,336	+3.50(+4.86%)
Apr 07, 2020	71.49	74.25	68.26	72.00	116,751	+2.79(+4.03%)
Apr 06, 2020	65.14	70.58	65.14	69.21	62,496	+5.24(+8.19%)
Apr 03, 2020	64.22	65.60	61.75	63.97	110,985	-0.43(-0.67%)
Apr 02, 2020	65.22	67.33	63.31	64.40	105,895	-0.93(-1.42%)
Apr 01, 2020	64.28	66.70	63.11	65.33	92,627	-1.99(-2.96%)
Mar 31, 2020	68.91	72.31	66.20	67.32	74,938	-1.05(-1.54%)
Mar 30, 2020	72.39	72.39	65.30	68.37	76,289	-2.85(-4.00%)
Mar 27, 2020	66.13	74.41	64.59	71.22	133,552	+1.91(+2.76%)
Mar 26, 2020	74.83	75.46	68.17	69.31	164,511	-5.10(-6.85%)
Mar 25, 2020	61.43	79.19	59.97	74.41	187,303	+13.31(+21.78%)
Mar 24, 2020	54.70	61.35	54.45	61.10	171,194	+8.82(+16.87%)
Mar 23, 2020	61.69	61.69	49.11	52.28	174,668	-10.13(-16.23%)
Mar 20, 2020	65.60	70.00	62.27	62.41	172,210	-0.77(-1.22%)
Mar 19, 2020	55.25	63.55	53.25	63.18	216,869	+7.15(+12.76%)
Mar 18, 2020	64.55	64.55	52.93	56.03	363,676	-11.26(-16.73%)
Mar 17, 2020	76.58	76.58	66.83	67.29	238,398	-8.33(-11.02%)
Mar 16, 2020	87.27	87.27	74.67	75.62	156,252	-19.37(-20.39%)
Mar 13, 2020	90.25	95.29	86.90	94.99	221,440	+7.39(+8.44%)
Mar 12, 2020	95.51	95.51	87.29	87.60	196,592	-11.75(-11.83%)
Mar 11, 2020	101.30	101.93	98.51	99.35	187,225	-2.94(-2.87%)
Mar 10, 2020	102.97	106.10	100.60	102.29	201,840	+1.45(+1.44%)
Mar 09, 2020	101.65	104.79	99.05	100.84	183,713	-5.90(-5.53%)
Mar 06, 2020	107.10	108.26	105.69	106.74	171,089	-2.19(-2.01%)
Mar 05, 2020	110.04	111.18	107.97	108.93	90,187	-2.73(-2.44%)
Mar 04, 2020	112.81	113.19	110.09	111.66	97,398	+0.68(+0.61%)
Mar 03, 2020	113.29	114.31	110.15	110.98	79,700	-0.43(-0.39%)
Mar 02, 2020	108.27	111.68	106.65	111.41	156,511	+2.61(+2.40%)
Feb 28, 2020	111.51	111.51	106.84	108.80	157,468	-5.18(-4.54%)
Feb 27, 2020	114.41	115.64	112.89	113.98	55,519	-1.93(-1.67%)
Feb 26, 2020	116.23	118.15	115.74	115.91	89,151	-0.31(-0.27%)
Feb 25, 2020	118.11	118.96	115.21	116.22	122,841	-1.80(-1.53%)
Feb 24, 2020	116.83	118.38	115.89	118.02	98,954	-1.72(-1.44%)
Feb 21, 2020	119.89	120.07	118.33	119.74	109,822	+0.02(+0.02%)
Feb 20, 2020	120.00	120.25	118.26	119.72	102,751	-0.14(-0.12%)
Feb 19, 2020	121.49	121.49	118.93	119.86	87,740	-0.67(-0.56%)
Feb 18, 2020	119.23	120.55	118.54	120.53	92,535	+1.01(+0.85%)
Feb 14, 2020		119.52	119.52	119.52	0	+3.61(+3.11%)
Feb 13, 2020	113.46	116.08	113.08	115.91	125,215	+2.31(+2.03%)
Feb 12, 2020	109.00	113.80	105.13	113.60	129,693	+3.76(+3.42%)
Feb 11, 2020	111.13	112.65	108.87	109.84	124,102	-0.81(-0.73%)
Feb 10, 2020	110.84	111.46	110.33	110.65	50,763	-0.25(-0.23%)
Feb 07, 2020	112.29	112.98	110.83	110.90	37,399	-1.60(-1.42%)
Feb 06, 2020	112.87	113.54	112.20	112.50	38,916	+0.04(+0.04%)
Feb 05, 2020	111.48	113.13	111.46	112.46	49,019	+1.37(+1.23%)
Feb 04, 2020	110.97	112.18	110.26	111.09	49,736	+0.96(+0.87%)