IGM Financial Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	38.270	38.430	38.150	38.330	34.775	145,653
2024-08-21	38.520	38.680	38.110	38.270	34.721	143,077
2024-08-20	38.180	38.480	38.080	38.260	34.712	89,011
2024-08-19	38.360	38.510	38.120	38.200	34.657	100,144
2024-08-16	37.840	38.490	37.840	38.330	34.775	129,094
2024-08-15	38.000	38.280	37.795	37.980	34.458	109,971
2024-08-14	37.580	37.860	37.510	37.830	34.322	99,268
2024-08-13	36.990	37.590	36.950	37.580	34.095	163,488
2024-08-12	36.820	37.240	36.580	36.880	33.460	155,845
2024-08-09	36.270	36.840	35.725	36.730	33.324	232,576
2024-08-08	35.770	36.400	35.330	36.140	32.788	287,502
2024-08-07	37.710	37.720	36.430	36.490	33.106	237,053
2024-08-06	36.760	37.690	36.650	37.470	33.995	210,718
2024-08-02	38.010	38.370	37.540	37.890	34.376	190,149
2024-08-01	39.190	39.190	38.180	38.670	35.084	248,839
2024-07-31	39.190	39.425	38.930	39.120	35.492	275,119
2024-07-30	39.230	39.390	39.070	39.160	35.528	117,646
2024-07-29	39.410	39.410	38.920	39.170	35.537	133,640
2024-07-26	39.210	39.500	39.200	39.440	35.782	130,709
2024-07-25	38.380	39.500	38.370	39.040	35.419	255,477
2024-07-24	38.380	38.890	38.360	38.450	34.884	126,807
2024-07-23	38.500	38.740	38.315	38.620	35.038	216,077
2024-07-22	38.380	38.640	38.070	38.510	34.938	521,939
2024-07-19	38.020	38.290	37.730	37.780	34.276	264,783
2024-07-18	38.400	38.710	37.960	38.050	34.521	116,834
2024-07-17	38.440	38.820	38.285	38.390	34.830	284,431
2024-07-16	38.640	38.780	38.380	38.650	35.065	134,162
2024-07-15	38.400	38.620	38.030	38.460	34.893	214,091
2024-07-12	38.260	38.590	38.250	38.320	34.766	115,530
2024-07-11	38.020	38.350	38.020	38.200	34.657	172,334
2024-07-10	37.420	38.020	37.420	37.920	34.403	186,519
2024-07-09	37.390	37.570	37.330	37.440	33.968	92,949
2024-07-08	37.330	37.580	37.180	37.500	34.022	389,004
2024-07-05	37.840	38.000	37.260	37.280	33.823	596,532
2024-07-04	37.640	38.070	37.640	37.900	34.385	68,883
2024-07-03	37.940	38.140	37.690	37.900	34.385	137,673
2024-07-02	37.460	38.000	37.440	37.930	34.412	165,288
2024-06-28	37.560	37.965	37.430	37.770	34.267	329,676
2024-06-27	37.770	38.240	37.620	38.010	33.974	836,076
2024-06-26	38.200	38.280	37.675	37.770	33.760	168,258
2024-06-25	38.270	38.390	37.990	38.290	34.224	228,395
2024-06-24	38.150	38.500	37.430	38.340	34.269	399,473
2024-06-21	36.910	38.320	36.720	38.220	34.162	696,223
2024-06-20	36.610	37.120	36.595	37.100	33.161	382,372
2024-06-19	36.900	36.950	36.530	36.550	32.669	68,091
2024-06-18	36.770	37.310	36.700	36.910	32.991	171,113
2024-06-17	36.850	36.900	36.450	36.790	32.884	347,268
2024-06-14	37.100	37.230	36.810	36.880	32.964	209,774
2024-06-13	37.770	37.770	37.185	37.320	33.357	165,935
2024-06-12	37.740	38.090	37.650	37.860	33.840	238,998
2024-06-11	37.310	37.460	36.990	37.310	33.348	366,657
2024-06-10	36.980	37.480	36.920	37.430	33.456	243,997
2024-06-07	37.060	37.620	37.060	37.210	33.259	295,715
2024-06-06	37.120	37.720	37.120	37.310	33.348	415,690
2024-06-05	36.740	37.260	36.360	37.210	33.259	239,617
2024-06-04	36.050	36.470	35.990	36.450	32.580	234,940
2024-06-03	36.410	36.750	35.930	36.160	32.320	361,545
2024-05-31	36.140	36.560	35.910	36.410	32.544	695,437
2024-05-30	35.860	36.240	35.740	35.980	32.160	123,134
2024-05-29	36.180	36.450	35.820	35.850	32.043	169,336

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-28	0.6200 CAD
2026-06-29	0.6200 CAD
2026-03-31	0.6200 CAD
2025-12-30	0.5630 CAD
2025-09-26	0.5630 CAD
2025-06-30	0.5630 CAD
2025-03-31	0.5630 CAD
2024-12-31	0.5630 CAD
2024-09-27	0.5630 CAD
2024-06-28	0.5630 CAD
2024-03-27	0.5630 CAD
2023-12-28	0.5630 CAD
2023-09-28	0.5630 CAD
2023-06-29	0.5630 CAD
2023-03-30	0.5630 CAD
2022-12-29	0.5630 CAD
2022-09-28	0.5630 CAD
2022-06-29	0.5630 CAD
2022-03-30	0.5630 CAD
2021-12-30	0.5630 CAD
2021-09-28	0.5630 CAD
2021-06-29	0.5630 CAD
2021-03-30	0.5630 CAD
2020-12-30	0.5630 CAD
2020-09-29	0.5630 CAD
2020-06-29	0.5630 CAD
2020-03-30	0.5630 CAD
2019-12-30	0.5630 CAD
2019-09-27	0.5630 CAD
2019-06-27	0.5630 CAD
2019-03-28	0.5630 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.