Find a quote
COLLIERS INTERNATIONAL GROUP INC
153.37 Down -6.57 (-4.28 %)
Delayed : 2026/03/10 10:29:31
- Previous close $159.94
- Opening $159.09
- Today High $159.09
- Today Low $153.29
- Price Bid $152.92
- Price Ask $152.92
- 52 Weeks High $239.26
- 52 Weeks Low $135.90
- Size Bid 1
- Size Ask 2
- Volume 12,881
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:28 AM | $153.37 | Down $ -0.03 | $153.37 | $153.37 | 100 |
| 10:22 AM | $153.40 | Up $0.09 | $153.43 | $153.38 | 500 |
| 10:22 AM | $153.40 | Up $0.00 | $153.43 | $153.38 | 0 |
| 10:22 AM | $153.40 | Up $0.00 | $153.43 | $153.38 | 0 |
| 10:22 AM | $153.40 | Up $0.00 | $153.43 | $153.38 | 0 |
| 10:22 AM | $153.40 | Up $0.00 | $153.43 | $153.38 | 0 |
| 10:22 AM | $153.40 | Up $0.00 | $153.43 | $153.38 | 0 |
| 10:18 AM | $153.31 | Down $ -0.88 | $153.31 | $153.29 | 400 |
| 10:18 AM | $153.31 | Up $0.00 | $153.31 | $153.29 | 0 |
| 10:18 AM | $153.31 | Up $0.00 | $153.31 | $153.29 | 0 |
| 10:18 AM | $153.31 | Up $0.00 | $153.31 | $153.29 | 0 |
| 10:10 AM | $154.19 | Down $ -0.61 | $154.20 | $154.19 | 200 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:10 AM | $154.19 | Up $0.00 | $154.20 | $154.19 | 0 |
| 10:09 AM | $154.80 | Down $ -0.20 | $154.91 | $154.80 | 200 |
| 10:08 AM | $155.00 | Down $ -0.09 | $155.00 | $155.00 | 300 |
| 10:07 AM | $155.09 | Down $ -0.76 | $155.40 | $155.09 | 1,700 |
| 10:05 AM | $155.85 | Up $0.44 | $155.85 | $155.85 | 100 |
| 10:05 AM | $155.85 | Up $0.00 | $155.85 | $155.85 | 0 |
| 10:03 AM | $155.41 | Down $ -0.24 | $155.41 | $155.41 | 100 |
| 10:03 AM | $155.41 | Up $0.00 | $155.41 | $155.41 | 0 |
| 10:02 AM | $155.65 | Down $ -0.06 | $155.65 | $155.65 | 100 |
| 10:01 AM | $155.71 | Up $0.04 | $155.71 | $155.59 | 600 |
| 10:00 AM | $155.67 | Down $ -0.42 | $156.23 | $155.67 | 600 |
| 09:46 AM | $156.09 | Down $ -0.51 | $156.60 | $156.09 | 700 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:46 AM | $156.09 | Up $0.00 | $156.60 | $156.09 | 0 |
| 09:45 AM | $156.60 | Down $ -0.15 | $156.60 | $156.60 | 100 |
| 09:44 AM | $156.75 | Down $ -0.45 | $156.76 | $156.75 | 500 |
| 09:42 AM | $157.20 | Down $ -0.09 | $157.22 | $157.20 | 3,400 |
| 09:42 AM | $157.20 | Up $0.00 | $157.22 | $157.20 | 0 |
| 09:41 AM | $157.29 | Down $ -0.97 | $157.29 | $157.29 | 100 |
| 09:40 AM | $158.26 | Down $ -0.83 | $158.26 | $157.74 | 1,800 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 200 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:31 AM | $159.09 | Up $0.00 | $159.09 | $159.09 | 0 |
| 09:30 AM | $159.09 | Down $ -0.85 | $159.09 | $159.09 | 400 |
| Previous close | $159.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/03/2026 | $159.94 | $155.29 | $160.68 | $154.55 | 53,100 |
| 06/03/2026 | $157.66 | $158.55 | $158.55 | $156.33 | 55,500 |
| 05/03/2026 | $162.43 | $162.80 | $163.89 | $161.89 | 34,400 |
| 04/03/2026 | $161.07 | $160.58 | $162.01 | $160.35 | 62,500 |
| 03/03/2026 | $160.55 | $156.04 | $161.93 | $155.94 | 58,500 |
| 02/03/2026 | $159.25 | $157.96 | $160.64 | $157.78 | 92,700 |
| 27/02/2026 | $161.79 | $162.11 | $163.54 | $160.53 | 122,400 |
| 26/02/2026 | $165.60 | $163.50 | $166.03 | $162.50 | 80,400 |
| 25/02/2026 | $160.28 | $155.76 | $160.72 | $155.00 | 76,700 |
| 24/02/2026 | $156.40 | $153.58 | $156.95 | $153.58 | 78,200 |
| 23/02/2026 | $152.71 | $153.42 | $153.49 | $152.00 | 77,800 |
| 20/02/2026 | $156.29 | $160.52 | $160.79 | $155.08 | 110,000 |
| 19/02/2026 | $157.70 | $159.22 | $160.47 | $157.50 | 192,300 |
| 18/02/2026 | $159.55 | $156.27 | $161.45 | $156.24 | 149,100 |
| 17/02/2026 | $150.43 | $149.44 | $152.41 | $149.44 | 159,000 |
| 13/02/2026 | $155.13 | $145.12 | $155.44 | $144.37 | 626,900 |
| 12/02/2026 | $160.62 | $160.79 | $164.67 | $156.97 | 259,000 |
| 11/02/2026 | $176.44 | $189.47 | $189.84 | $175.48 | 137,300 |
| 10/02/2026 | $198.43 | $196.10 | $199.81 | $196.10 | 69,400 |
| 09/02/2026 | $194.39 | $190.80 | $194.41 | $190.31 | 56,100 |
| 06/02/2026 | $190.75 | $186.05 | $190.78 | $185.64 | 86,400 |
| 05/02/2026 | $183.80 | $184.67 | $187.34 | $183.22 | 105,200 |
| 04/02/2026 | $183.97 | $179.97 | $185.84 | $178.53 | 136,900 |
| 03/02/2026 | $174.95 | $187.16 | $187.58 | $173.65 | 231,900 |
| 02/02/2026 | $186.67 | $188.23 | $188.88 | $185.81 | 36,600 |
| 30/01/2026 | $186.06 | $183.10 | $187.30 | $183.03 | 45,500 |
| 29/01/2026 | $186.59 | $186.22 | $187.28 | $185.02 | 55,700 |
| 28/01/2026 | $187.19 | $186.69 | $189.05 | $185.97 | 63,400 |
| 27/01/2026 | $186.53 | $187.42 | $187.98 | $185.96 | 60,700 |
| 26/01/2026 | $189.68 | $192.01 | $192.01 | $189.00 | 46,300 |
Graphs are not available, please refer to the detailed table