MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CIGI — Colliers International Group Inc. Subordinate Voting Shares
NasdaqColliers International Group Inc. Subordinate Voting Shares
$89.78
-1.69(-1.85%)
- O
- 91.53
- H
- 93.25
- L
- 89.71
- V
- 266.43K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.78
Period Return-20.63%
Period High$171.51
Period Low$87.36
Avg Daily Volume214.1K
Total Trading Days365
CIGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $91.53 | $93.25 | $89.71 | $89.78 | $-1.69 | -1.85% | 266,434 | $90.75 | $89.71 $93.25 |
| Oct 1, 2026 | $90.14 | $92.25 | $89.28 | $91.47 | +$1.67 | +1.86% | 303,019 | $91.29 | $89.28 $92.25 |
| Sep 30, 2026 | $90.73 | $90.73 | $89.04 | $89.80 | $-0.24 | -0.27% | 171,440 | $89.85 | $89.04 $90.73 |
| Sep 29, 2026 | $89.46 | $90.40 | $88.66 | $90.04 | +$0.13 | +0.14% | 326,637 | $89.56 | $88.66 $90.40 |
| Sep 28, 2026 | $89.63 | $90.79 | $87.36 | $89.91 | $-0.51 | -0.56% | 268,073 | $89.43 | $87.36 $90.79 |
| Sep 25, 2026 | $91.99 | $92.96 | $90.13 | $90.42 | $-1.81 | -1.96% | 154,994 | $90.87 | $90.13 $92.96 |
| Sep 24, 2026 | $91.58 | $93.06 | $89.74 | $92.23 | +$0.92 | +1.01% | 451,683 | $92.24 | $89.74 $93.06 |
| Sep 23, 2026 | $92.31 | $92.31 | $90.40 | $91.31 | $-1.14 | -1.23% | 403,977 | $91.35 | $90.40 $92.31 |
| Sep 22, 2026 | $93.48 | $93.48 | $90.93 | $92.45 | +$0.05 | +0.05% | 205,687 | $92.11 | $90.93 $93.48 |
| Sep 21, 2026 | $89.74 | $93.00 | $89.56 | $92.40 | +$2.79 | +3.11% | 246,810 | $92.01 | $89.56 $93.00 |
| Sep 18, 2026 | $88.18 | $89.69 | $87.86 | $89.61 | +$0.83 | +0.93% | 314,524 | $88.87 | $87.86 $89.69 |
| Sep 17, 2026 | $90.82 | $91.02 | $88.24 | $88.78 | $-0.36 | -0.40% | 311,843 | $88.91 | $88.24 $91.02 |
| Sep 16, 2026 | $90.52 | $91.51 | $88.39 | $89.14 | $-1.52 | -1.68% | 270,957 | $90.15 | $88.39 $91.51 |
| Sep 15, 2026 | $93.55 | $93.79 | $90.49 | $90.66 | $-3.34 | -3.55% | 194,603 | $91.73 | $90.49 $93.79 |
| Sep 14, 2026 | $94.21 | $95.02 | $92.18 | $94.00 | +$0.65 | +0.70% | 221,885 | $93.51 | $92.18 $95.02 |
| Sep 11, 2026 | $92.00 | $93.83 | $91.71 | $93.35 | +$2.16 | +2.37% | 274,005 | $93.07 | $91.71 $93.83 |
| Sep 10, 2026 | $94.72 | $95.34 | $90.50 | $91.19 | $-3.64 | -3.84% | 292,662 | $91.70 | $90.50 $95.34 |
| Sep 9, 2026 | $95.37 | $95.37 | $92.91 | $94.83 | $-0.47 | -0.49% | 289,450 | $94.35 | $92.91 $95.37 |
| Sep 8, 2026 | $98.05 | $98.49 | $95.09 | $95.30 | $-3.72 | -3.76% | 338,020 | $95.92 | $95.09 $98.49 |
| Sep 4, 2026 | $99.66 | $100.08 | $98.40 | $99.02 | $-1.77 | -1.76% | 434,632 | $99.12 | $98.40 $100.08 |
| Sep 3, 2026 | $99.03 | $101.82 | $99.03 | $100.79 | +$3.02 | +3.09% | 304,045 | $100.86 | $99.03 $101.82 |
| Sep 2, 2026 | $99.87 | $99.87 | $96.12 | $97.77 | $-1.37 | -1.38% | 201,574 | $97.75 | $96.12 $99.87 |
| Sep 1, 2026 | $99.69 | $100.58 | $98.71 | $99.14 | $-1.52 | -1.51% | 127,325 | $99.44 | $98.71 $100.58 |
| Aug 31, 2026 | $102.84 | $102.97 | $99.74 | $100.66 | $-2.27 | -2.21% | 197,894 | $100.64 | $99.74 $102.97 |
| Aug 28, 2026 | $103.87 | $106.16 | $102.59 | $102.93 | $-0.04 | -0.04% | 280,430 | $104.12 | $102.59 $106.16 |
| Aug 27, 2026 | $103.53 | $104.98 | $102.62 | $102.97 | $-1.55 | -1.48% | 237,438 | $103.21 | $102.62 $104.98 |
| Aug 26, 2026 | $105.43 | $105.43 | $103.29 | $104.52 | $-1.03 | -0.98% | 155,642 | $104.43 | $103.29 $105.43 |
| Aug 25, 2026 | $107.57 | $107.93 | $104.89 | $105.55 | $-2.31 | -2.14% | 222,571 | $105.68 | $104.89 $107.93 |
| Aug 24, 2026 | $109.48 | $109.48 | $106.72 | $107.86 | +$0.80 | +0.75% | 111,093 | $107.80 | $106.72 $109.48 |
| Aug 21, 2026 | $107.01 | $107.99 | $105.68 | $107.06 | +$0.36 | +0.34% | 155,155 | $106.90 | $105.68 $107.99 |