Colliers International Group Inc. Subordinate Voting Sharesのデータ

Colliers International Group Inc. Subordinate Voting Sharesの基本情報

名前 Colliers International Group Inc. Subordinate Voting Shares
ティッカー CIGI
国 Canada
上場年 nan
セクター Finance

Colliers International Group Inc. Subordinate Voting Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 109.13 103.76 104.16 104.78 75200.0 104.78
2021-02-12 111.68 102.7 111.34 104.16 363300.0 104.16
2021-02-11 111.71 99.18 99.18 110.65 298600.0 110.65
2021-02-10 99.75 97.06 98.87 97.96 124200.0 97.96
2021-02-09 99.63 97.67 98.71 98.34 57600.0 98.34
2021-02-08 99.21 97.32 98.45 99.0 33600.0 99.0
2021-02-05 98.83 96.5 98.63 98.0 188900.0 98.0
2021-02-04 96.49 93.38 93.38 96.04 62000.0 96.04
2021-02-03 95.01 91.08 94.78 93.77 29100.0 93.77
2021-02-02 94.85 90.9 92.86 93.92 72000.0 93.92
2021-02-01 92.46 87.14 88.89 91.84 108000.0 91.84
2021-01-29 90.27 87.1 89.49 88.36 53000.0 88.36
2021-01-28 91.37 89.31 89.4 90.2 28800.0 90.2
2021-01-27 90.2 88.11 90.2 88.98 37400.0 88.98
2021-01-26 93.25 91.43 92.7 91.43 34600.0 91.43
2021-01-25 94.43 91.28 92.76 92.65 19300.0 92.65
2021-01-22 94.74 92.39 94.44 92.51 59700.0 92.51
2021-01-21 94.62 92.52 94.15 94.55 26100.0 94.55
2021-01-20 94.38 91.23 91.36 93.57 95300.0 93.57
2021-01-19 91.16 86.99 87.0 90.13 75100.0 90.13
2021-01-15 87.7 85.43 86.01 87.34 29500.0 87.34
2021-01-14 88.59 86.36 86.42 86.67 147600.0 86.67
2021-01-13 87.5 85.47 87.4 86.36 48800.0 86.36
2021-01-12 86.22 85.01 85.8 86.2 23700.0 86.2
2021-01-11 86.18 84.45 86.18 85.14 17400.0 85.14
2021-01-08 89.07 86.29 87.3 87.11 58600.0 87.11
2021-01-07 88.25 86.07 86.18 87.58 15100.0 87.58
2021-01-06 89.83 84.82 85.06 86.16 39000.0 86.16
2021-01-05 86.8 84.02 85.74 85.46 69700.0 85.46
2021-01-04 89.12 84.97 89.12 85.89 39000.0 85.89
2020-12-31 89.6 88.03 88.03 89.13 10600.0 89.13
2020-12-30 91.72 88.79 90.36 89.32 15800.0 89.32
2020-12-29 90.86 89.18 90.25 89.66 30700.0 89.61
2020-12-28 91.51 89.53 90.99 90.14 8300.0 90.09
2020-12-24 90.76 89.0 89.5 90.52 8800.0 90.47
2020-12-23 90.26 89.51 89.69 89.87 13400.0 89.82
2020-12-22 89.73 87.77 88.01 89.27 21400.0 89.22
2020-12-21 89.5 87.2 88.43 88.62 23900.0 88.57
2020-12-18 90.97 88.43 90.61 89.58 28400.0 89.53
2020-12-17 92.21 90.55 91.38 90.81 15600.0 90.76
2020-12-16 92.23 89.44 92.23 90.81 22500.0 90.76
2020-12-15 92.34 88.76 89.23 91.99 45300.0 91.94
2020-12-14 89.14 87.36 88.1 88.42 41400.0 88.37
2020-12-11 90.63 87.04 90.44 87.71 31600.0 87.66
2020-12-10 91.77 88.61 89.02 91.33 73700.0 91.28
2020-12-09 90.84 87.96 89.72 88.9 61100.0 88.85
2020-12-08 92.08 90.18 92.08 90.84 30500.0 90.79
2020-12-07 93.0 91.38 92.54 92.54 35600.0 92.49
2020-12-04 93.0 91.48 91.5 92.39 76400.0 92.34
2020-12-03 93.3 91.0 91.0 91.13 64400.0 91.08
2020-12-02 90.2 88.04 88.04 90.1 56100.0 90.05
2020-12-01 90.0 88.14 89.99 88.83 36900.0 88.78
2020-11-30 92.22 88.91 90.8 89.19 65400.0 89.14
2020-11-27 90.95 88.81 89.81 90.36 28700.0 90.31
2020-11-25 90.67 87.43 88.1 90.35 86700.0 90.3
2020-11-24 89.06 87.4 89.06 88.48 72900.0 88.43
2020-11-23 88.13 85.9 87.5 88.05 41500.0 88.0
2020-11-20 87.57 85.16 85.88 86.98 49400.0 86.93
2020-11-19 86.96 83.13 84.14 86.15 109800.0 86.1
2020-11-18 86.57 83.37 83.43 84.76 71000.0 84.71
2020-11-17 83.78 82.01 82.01 83.31 41400.0 83.26
2020-11-16 83.35 81.28 82.13 82.8 63200.0 82.75
2020-11-13 80.99 79.19 79.19 80.26 35900.0 80.22
2020-11-12 80.61 78.33 80.61 78.59 20600.0 78.55
2020-11-11 83.3 80.47 82.51 81.03 26000.0 80.98
2020-11-10 83.44 81.44 81.83 82.5 69100.0 82.45
2020-11-09 84.39 75.96 77.92 81.14 126600.0 81.09
2020-11-06 76.09 74.61 75.64 74.73 37900.0 74.69
2020-11-05 75.92 74.7 74.7 75.35 31200.0 75.31
2020-11-04 74.37 71.93 72.21 74.21 25700.0 74.17
2020-11-03 73.91 71.69 73.34 72.77 42900.0 72.73
2020-11-02 73.06 70.96 71.56 72.27 41800.0 72.23
2020-10-30 72.22 69.89 70.33 70.88 128000.0 70.84
2020-10-29 73.14 69.44 69.9 71.85 89100.0 71.81
2020-10-28 71.33 67.72 71.33 69.75 95900.0 69.71
2020-10-27 73.35 64.33 64.33 71.51 174700.0 71.47
2020-10-26 65.25 63.46 65.06 63.71 77100.0 63.67
2020-10-23 67.1 65.27 67.1 65.56 82500.0 65.52
2020-10-22 67.48 65.33 67.15 66.09 34200.0 66.05
2020-10-21 67.88 66.71 67.0 66.76 30000.0 66.72
2020-10-20 68.38 66.56 67.5 66.57 29800.0 66.53
2020-10-19 69.18 66.74 67.87 67.1 34100.0 67.06
2020-10-16 68.9 67.32 68.73 67.89 127700.0 67.85
2020-10-15 68.48 67.09 67.37 68.24 20800.0 68.2
2020-10-14 68.31 67.09 67.3 68.27 29300.0 68.23
2020-10-13 67.93 66.86 67.02 67.84 58100.0 67.8
2020-10-12 67.84 66.54 67.11 67.49 15100.0 67.45
2020-10-09 67.16 66.33 67.06 66.94 20100.0 66.9
2020-10-08 67.69 66.71 66.83 66.98 77100.0 66.94
2020-10-07 67.69 66.29 67.12 66.32 27600.0 66.28
2020-10-06 66.71 65.46 65.62 65.97 82000.0 65.93
2020-10-05 66.76 64.63 66.39 65.64 45000.0 65.6
2020-10-02 66.47 65.46 65.79 65.81 42000.0 65.77
2020-10-01 67.5 65.77 67.27 66.74 281500.0 66.7
2020-09-30 67.42 66.02 66.14 66.69 210200.0 66.65
2020-09-29 66.78 65.23 66.73 66.25 112000.0 66.21
2020-09-28 67.31 66.46 66.47 67.15 66800.0 67.11
2020-09-25 66.28 63.04 63.04 65.82 180900.0 65.78
2020-09-24 63.59 60.38 60.91 63.35 190200.0 63.31
2020-09-23 63.09 60.24 62.7 60.72 49400.0 60.69
2020-09-22 64.15 62.67 63.56 62.8 45000.0 62.76
2020-09-21 64.25 62.39 63.72 63.36 98600.0 63.32
2020-09-18 66.36 63.87 66.26 64.98 51500.0 64.94
2020-09-17 66.43 65.12 66.23 66.22 34200.0 66.18
2020-09-16 68.66 66.87 68.04 66.95 47100.0 66.91
2020-09-15 68.26 67.01 67.24 67.9 56600.0 67.86
2020-09-14 67.18 65.72 65.72 66.69 38500.0 66.65
2020-09-11 66.71 64.88 66.71 65.36 91500.0 65.32
2020-09-10 68.02 66.15 67.52 66.5 154000.0 66.46
2020-09-09 67.57 65.6 66.38 67.4 161300.0 67.36
2020-09-08 66.27 64.1 65.26 66.0 83600.0 65.96
2020-09-04 67.64 65.44 67.64 66.24 94200.0 66.2
2020-09-03 69.16 66.25 68.2 67.13 99600.0 67.09
2020-09-02 67.6 64.53 64.53 67.55 107600.0 67.51
2020-09-01 64.41 63.15 63.86 63.86 35100.0 63.82
2020-08-31 64.35 62.85 63.99 63.34 37300.0 63.3
2020-08-28 65.21 64.11 64.78 64.62 67300.0 64.58
2020-08-27 64.78 62.99 62.99 64.18 45800.0 64.14
2020-08-26 64.26 62.79 64.26 62.99 76800.0 62.95
2020-08-25 64.39 62.36 63.93 64.19 36900.0 64.15
2020-08-24 64.27 63.08 63.52 63.74 52400.0 63.7
2020-08-21 63.42 62.0 63.42 63.07 127500.0 63.03
2020-08-20 63.93 62.67 62.67 63.36 77200.0 63.32
2020-08-19 63.89 61.65 62.56 63.14 34700.0 63.1
2020-08-18 62.64 61.82 62.17 62.58 71300.0 62.55
2020-08-17 62.44 60.71 62.14 61.97 44300.0 61.94
2020-08-14 64.21 61.9 63.46 62.23 72600.0 62.2
2020-08-13 65.08 63.73 64.6 63.81 195200.0 63.77
2020-08-12 65.86 64.28 65.86 64.79 43000.0 64.75
2020-08-11 66.43 63.03 64.3 64.69 110500.0 64.65
2020-08-10 64.49 60.1 60.58 64.34 301900.0 64.3
2020-08-07 60.62 58.14 58.94 60.58 72800.0 60.55
2020-08-06 60.53 54.8 54.8 59.15 128800.0 59.12
2020-08-05 54.36 52.02 52.02 54.22 68400.0 54.19
2020-08-04 54.1 50.95 53.51 51.73 85800.0 51.7
2020-08-03 54.51 53.0 54.51 53.21 48400.0 53.18
2020-07-31 55.73 53.68 55.33 54.01 35700.0 53.98
2020-07-30 55.41 52.71 53.18 55.14 43300.0 55.11
2020-07-29 54.37 53.68 54.26 54.01 31900.0 53.98
2020-07-28 54.33 53.03 54.27 53.95 81500.0 53.92
2020-07-27 55.18 53.85 54.55 54.24 53400.0 54.21
2020-07-24 55.29 53.99 55.03 54.65 49400.0 54.62
2020-07-23 55.99 55.0 55.29 55.32 33100.0 55.29
2020-07-22 55.9 54.69 54.69 55.24 116100.0 55.21
2020-07-21 56.43 54.96 55.06 55.05 34500.0 55.02
2020-07-20 55.27 54.23 55.23 54.97 30800.0 54.94
2020-07-17 56.14 54.5 55.93 55.58 69600.0 55.55
2020-07-16 56.17 55.1 55.89 55.59 60900.0 55.56
2020-07-15 56.58 53.66 53.94 56.17 40300.0 56.14
2020-07-14 54.36 53.01 53.61 53.55 71300.0 53.52
2020-07-13 55.13 53.45 54.66 53.84 68700.0 53.81
2020-07-10 54.8 53.69 53.69 54.04 68900.0 54.01
2020-07-09 56.34 53.56 55.94 54.23 72200.0 54.2
2020-07-08 57.05 55.64 56.54 56.29 53300.0 56.26
2020-07-07 57.76 56.33 57.48 56.41 91800.0 56.38
2020-07-06 60.28 57.66 57.94 58.93 82400.0 58.9
2020-07-02 58.11 57.19 57.29 57.3 144000.0 57.27
2020-07-01 58.32 56.63 57.81 56.95 19700.0 56.92
2020-06-30 57.49 56.04 56.88 57.31 73100.0 57.28
2020-06-29 56.78 54.36 55.05 56.51 32400.0 56.48
2020-06-26 57.06 54.96 57.03 55.05 63200.0 54.97
2020-06-25 57.54 56.27 56.96 57.4 52500.0 57.32
2020-06-24 58.64 56.41 58.51 57.29 100800.0 57.21
2020-06-23 60.94 58.73 60.94 59.16 55000.0 59.07
2020-06-22 61.26 59.35 60.39 60.46 80600.0 60.37
2020-06-19 61.14 59.48 60.6 60.84 108900.0 60.75
2020-06-18 60.65 58.55 58.59 59.9 114700.0 59.81
2020-06-17 61.48 59.2 61.48 59.26 51100.0 59.17
2020-06-16 61.92 59.54 60.4 61.33 130500.0 61.24
2020-06-15 60.43 57.04 57.66 59.04 207800.0 58.95
2020-06-12 61.02 58.27 60.1 59.32 118600.0 59.23
2020-06-11 61.17 58.02 60.51 58.64 170500.0 58.55
2020-06-10 65.12 62.19 64.82 62.8 113800.0 62.71
2020-06-09 66.2 64.51 64.58 65.33 170800.0 65.23
2020-06-08 66.2 64.06 65.38 66.16 126500.0 66.06
2020-06-05 65.19 61.58 63.34 62.51 511600.0 62.42
2020-06-04 61.66 60.03 61.14 60.86 214100.0 60.77
2020-06-03 61.88 55.22 55.53 61.5 333900.0 61.41
2020-06-02 54.9 52.39 52.86 54.59 138800.0 54.51
2020-06-01 53.46 49.54 51.62 52.11 109100.0 52.03
2020-05-29 52.01 49.88 52.01 51.4 231800.0 51.32
2020-05-28 54.66 52.18 54.47 52.49 71800.0 52.41
2020-05-27 53.99 51.46 52.59 53.64 269500.0 53.56
2020-05-26 52.45 47.47 48.12 51.26 315000.0 51.18
2020-05-22 48.65 47.33 48.65 48.37 211900.0 48.3
2020-05-21 48.68 46.85 47.4 48.48 215900.0 48.41
2020-05-20 47.53 46.45 47.37 47.41 205900.0 47.34
2020-05-19 49.0 46.58 48.76 46.6 314600.0 46.53
2020-05-18 50.53 47.74 47.74 48.76 158300.0 48.69
2020-05-15 47.29 43.49 43.98 46.49 898600.0 46.42
2020-05-14 44.2 40.78 43.05 43.75 2096400.0 43.69
2020-05-13 45.8 44.21 45.64 45.07 121200.0 45.0
2020-05-12 47.66 45.44 47.66 45.77 142000.0 45.7
2020-05-11 50.27 47.16 50.27 47.28 63100.0 47.21
2020-05-08 51.17 50.17 50.23 50.41 64000.0 50.34
2020-05-07 51.69 49.17 50.2 49.66 75300.0 49.59
2020-05-06 51.19 48.72 50.69 49.53 68000.0 49.46
2020-05-05 52.3 49.84 49.84 50.12 91800.0 50.05
2020-05-04 50.62 48.34 49.36 49.14 73700.0 49.07
2020-05-01 54.24 49.3 53.63 49.9 145800.0 49.83
2020-04-30 55.77 53.4 54.2 55.0 212700.0 54.92
2020-04-29 56.23 54.31 54.86 54.92 273300.0 54.84
2020-04-28 58.97 53.12 53.12 53.78 194600.0 53.7
2020-04-27 53.75 50.5 50.7 53.11 94700.0 53.03
2020-04-24 50.4 49.06 50.4 50.24 75900.0 50.17
2020-04-23 50.92 49.76 50.42 50.46 66100.0 50.39
2020-04-22 52.38 50.28 52.38 50.37 97900.0 50.3
2020-04-21 52.39 51.0 52.05 51.42 55900.0 51.34
2020-04-20 53.43 50.8 51.9 52.93 117700.0 52.85
2020-04-17 55.75 51.78 54.26 52.07 78200.0 51.99
2020-04-16 52.9 50.95 52.47 52.77 58000.0 52.69
2020-04-15 54.04 50.45 52.66 52.85 99500.0 52.77
2020-04-14 56.55 53.47 56.07 53.94 124500.0 53.86
2020-04-13 58.33 53.53 58.33 54.43 68400.0 54.35
2020-04-09 63.49 55.2 55.78 58.63 250100.0 58.54
2020-04-08 54.4 52.02 52.47 53.77 201100.0 53.69
2020-04-07 53.05 48.94 50.5 51.51 125300.0 51.43
2020-04-06 49.96 46.57 46.84 48.72 82300.0 48.65
2020-04-03 46.11 43.62 44.44 45.45 96700.0 45.38
2020-04-02 47.59 44.59 45.54 45.38 137800.0 45.31
2020-04-01 46.89 44.9 46.4 45.93 66300.0 45.86
2020-03-31 50.8 46.82 48.46 48.01 69300.0 47.94
2020-03-30 49.82 46.08 49.82 48.31 101200.0 48.24
2020-03-27 53.39 44.59 47.61 50.55 107300.0 50.48
2020-03-26 53.77 48.6 52.16 49.48 129700.0 49.41
2020-03-25 55.62 41.99 43.13 52.16 145700.0 52.08
2020-03-24 42.26 36.91 36.91 42.14 172200.0 42.08
2020-03-23 42.76 33.93 42.76 35.99 171000.0 35.94
2020-03-20 48.8 43.21 44.17 43.67 163500.0 43.61
2020-03-19 43.77 36.79 38.5 43.37 169500.0 43.31
2020-03-18 44.19 36.04 43.58 38.45 241400.0 38.39
2020-03-17 53.85 46.93 53.55 47.4 286700.0 47.33
2020-03-16 61.33 53.43 61.33 53.95 84100.0 53.87
2020-03-13 69.01 62.38 65.07 68.57 98000.0 68.47
2020-03-12 68.12 63.06 67.25 63.14 155400.0 63.05
2020-03-11 74.1 71.57 73.05 72.27 185800.0 72.16
2020-03-10 77.38 73.08 75.04 74.29 187700.0 74.18
2020-03-09 79.18 72.66 78.01 74.0 134900.0 73.89
2020-03-06 80.57 78.74 79.58 79.69 275700.0 79.57
2020-03-05 83.0 80.41 81.93 81.26 57200.0 81.14
2020-03-04 84.81 82.18 84.81 83.23 89800.0 83.11
2020-03-03 85.68 82.36 83.55 83.02 73300.0 82.9
2020-03-02 83.79 79.91 81.7 83.74 120500.0 83.62
2020-02-28 82.5 79.75 82.35 80.86 150700.0 80.74
2020-02-27 86.51 83.12 85.83 83.27 44100.0 83.15
2020-02-26 89.05 86.88 87.57 87.15 97700.0 87.02
2020-02-25 89.38 86.88 88.61 87.25 98700.0 87.12
2020-02-24 89.25 87.29 88.46 88.64 86000.0 88.51
2020-02-21 90.81 89.5 89.85 90.65 100800.0 90.52
2020-02-20 90.77 89.08 90.42 90.26 36800.0 90.13
2020-02-19 91.39 89.92 91.24 90.46 42900.0 90.33
2020-02-18 90.92 89.35 90.31 90.76 69700.0 90.63