Print

Quotes and Market Data

Find a quote

COLLIERS INTERNATIONAL GROUP INC

148.94 Down -2.00 (-1.34 %)

Delayed : 2024/04/17 14:11:09

  • Previous close $150.94
  • Opening $151.11
  • Price Ask $148.81
  • Price Bid $148.81
  • Size Bid 1
  • Size Ask 1
  • Today High $151.40
  • Today Low $148.61
  • 52 Weeks High $176.51
  • 52 Weeks Low $115.00
  • Volume 7,226

Fundamentals

  • P/E Ratio : 77.80
  • Earnings/Share : 1.17
  • Dividends/Share : $0.20
  • Current Div. Yield : 0.27
  • Market Cap (M) : 7,554.75
  • Shares Out (M) : 48.73
  • Exchange : XTSE
  • Ex Dividend Date : 2023/12/28

Intraday history

Hour Last Change High Low Volume
02:11 PM $148.94 Down $ -0.22 $149.00 $148.94 200
01:54 PM $149.16 Up $0.24 $149.16 $149.16 100
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:54 PM $149.16 Up $0.00 $149.16 $149.16 0
01:45 PM $148.92 Down $ -0.34 $149.00 $148.92 300
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:45 PM $148.92 Up $0.00 $149.00 $148.92 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 100
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:07 PM $149.26 Up $0.00 $149.26 $149.26 0
01:05 PM $149.26 Up $0.16 $149.26 $149.26 100
01:05 PM $149.26 Up $0.00 $149.26 $149.26 0
01:02 PM $149.10 Up $0.00 $149.10 $149.10 100
01:02 PM $149.10 Up $0.00 $149.10 $149.10 0
01:02 PM $149.10 Up $0.00 $149.10 $149.10 0
12:59 PM $149.10 Up $0.23 $149.10 $149.10 100
12:59 PM $149.10 Up $0.00 $149.10 $149.10 0
12:59 PM $149.10 Up $0.00 $149.10 $149.10 0
12:49 PM $148.87 Up $0.26 $148.87 $148.83 400
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:49 PM $148.87 Up $0.00 $148.87 $148.83 0
12:41 PM $148.61 Down $ -0.04 $148.61 $148.61 100
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:41 PM $148.61 Up $0.00 $148.61 $148.61 0
12:28 PM $148.65 Down $ -0.53 $148.72 $148.65 300
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:28 PM $148.65 Up $0.00 $148.72 $148.65 0
12:05 PM $149.18 Down $ -0.12 $149.18 $149.18 100
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:05 PM $149.18 Up $0.00 $149.18 $149.18 0
12:04 PM $149.30 Down $ -0.18 $149.30 $149.30 100
12:03 PM $149.48 Down $ -0.34 $149.60 $149.48 600
11:49 AM $149.82 Up $0.34 $149.88 $149.66 1,000
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:49 AM $149.82 Up $0.00 $149.88 $149.66 0
11:13 AM $149.48 Down $ -0.30 $149.52 $149.48 300
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:13 AM $149.48 Up $0.00 $149.52 $149.48 0
11:12 AM $149.78 Up $0.34 $149.78 $149.77 300
11:08 AM $149.44 Down $ -0.55 $149.49 $149.44 500
11:08 AM $149.44 Up $0.00 $149.49 $149.44 0
11:08 AM $149.44 Up $0.00 $149.49 $149.44 0
11:08 AM $149.44 Up $0.00 $149.49 $149.44 0
10:35 AM $149.99 Up $0.03 $149.99 $149.99 100
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:35 AM $149.99 Up $0.00 $149.99 $149.99 0
10:25 AM $149.96 Up $0.11 $149.96 $149.96 200
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:25 AM $149.96 Up $0.00 $149.96 $149.96 0
10:23 AM $149.85 Down $ -0.02 $149.85 $149.85 100
10:23 AM $149.85 Up $0.00 $149.85 $149.85 0
10:01 AM $149.87 Down $ -0.06 $149.87 $149.87 100
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:01 AM $149.87 Up $0.00 $149.87 $149.87 0
10:00 AM $149.93 Down $ -0.36 $150.09 $149.93 200
09:48 AM $150.29 Down $ -0.01 $150.29 $150.29 100
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:48 AM $150.29 Up $0.00 $150.29 $150.29 0
09:47 AM $150.30 Down $ -0.09 $150.64 $150.30 400
09:46 AM $150.39 Down $ -0.02 $150.39 $150.39 100
09:40 AM $150.41 Down $ -0.98 $150.41 $150.41 400
09:40 AM $150.41 Up $0.00 $150.41 $150.41 0
09:40 AM $150.41 Up $0.00 $150.41 $150.41 0
09:40 AM $150.41 Up $0.00 $150.41 $150.41 0
09:40 AM $150.41 Up $0.00 $150.41 $150.41 0
09:40 AM $150.41 Up $0.00 $150.41 $150.41 0
09:31 AM $151.39 Up $0.28 $151.40 $151.39 200
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:31 AM $151.39 Up $0.00 $151.40 $151.39 0
09:30 AM $151.11 Up $0.17 $151.11 $151.11 200
Previous close $150.94

One month history

Date Closing Opening High Low Volume
16-04-2024 $150.94 $150.52 $151.91 $150.33 38,100
15-04-2024 $151.49 $154.16 $154.25 $151.47 21,800
12-04-2024 $156.02 $154.78 $156.02 $154.28 19,100
11-04-2024 $155.63 $155.75 $156.85 $155.25 11,700
10-04-2024 $156.34 $157.85 $157.99 $155.95 34,100
09-04-2024 $162.67 $164.39 $164.39 $161.63 13,600
08-04-2024 $161.25 $159.41 $161.27 $159.41 13,600
05-04-2024 $160.78 $161.11 $161.96 $159.89 56,000
04-04-2024 $160.42 $162.20 $162.97 $160.21 14,000
03-04-2024 $162.00 $162.13 $162.85 $161.27 17,100
02-04-2024 $161.32 $161.16 $161.59 $160.69 12,200
01-04-2024 $162.21 $164.54 $164.69 $161.67 12,000
28-03-2024 $165.57 $166.98 $167.52 $165.50 29,400
27-03-2024 $166.93 $165.57 $167.03 $165.57 18,900
26-03-2024 $163.30 $164.09 $165.60 $163.27 32,600
25-03-2024 $164.65 $166.09 $166.77 $164.65 9,600
22-03-2024 $165.61 $166.88 $167.73 $165.58 26,700
21-03-2024 $168.38 $168.77 $169.10 $166.75 34,000
20-03-2024 $165.30 $163.09 $166.35 $161.73 37,500
19-03-2024 $161.74 $160.23 $161.96 $160.16 11,300
18-03-2024 $160.16 $160.72 $161.39 $160.16 18,800
15-03-2024 $161.44 $160.92 $161.62 $160.50 41,000
14-03-2024 $162.46 $160.43 $162.56 $160.17 24,600
13-03-2024 $160.75 $161.53 $161.60 $160.67 29,100
12-03-2024 $161.25 $159.67 $161.41 $159.28 61,000
11-03-2024 $158.93 $158.44 $158.93 $157.66 37,500
08-03-2024 $159.00 $159.63 $160.07 $157.40 44,900
07-03-2024 $158.62 $159.10 $159.61 $158.36 24,600
06-03-2024 $158.43 $158.74 $159.54 $158.28 15,500
05-03-2024 $159.87 $159.67 $160.29 $159.00 26,300
Graphs are not available, please refer to the detailed table
Back to top