IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.860	36.960	36.380	36.440	32.571	233,052
2024-05-27	36.660	37.220	36.660	37.030	33.098	62,919
2024-05-24	36.550	36.750	36.490	36.720	32.821	74,406
2024-05-23	36.720	36.800	36.330	36.490	32.615	135,598
2024-05-22	36.850	37.100	36.735	36.770	32.866	146,903
2024-05-21	36.830	37.020	36.670	36.860	32.946	124,306
2024-05-17	36.620	36.950	36.550	36.950	33.027	134,722
2024-05-16	36.850	36.920	36.580	36.600	32.714	115,799
2024-05-15	37.200	37.260	36.980	37.010	33.080	175,656
2024-05-14	37.440	37.440	36.490	37.100	33.161	168,157
2024-05-13	37.640	37.770	37.140	37.340	33.375	218,009
2024-05-10	38.390	38.390	37.610	37.630	33.634	122,769
2024-05-09	38.270	38.580	38.030	38.350	34.278	182,474
2024-05-08	37.760	38.440	37.670	38.410	34.332	223,667
2024-05-07	38.020	38.360	37.900	37.900	33.876	168,755
2024-05-06	38.000	38.130	37.520	38.120	34.072	384,141
2024-05-03	36.000	38.060	35.720	37.960	33.929	475,412
2024-05-02	34.940	35.740	34.800	35.730	31.936	309,820
2024-05-01	34.280	35.010	34.280	34.830	31.132	173,992
2024-04-30	34.320	34.650	34.220	34.410	30.756	398,660
2024-04-29	34.380	34.590	34.230	34.390	30.738	173,113
2024-04-26	33.860	34.250	33.760	34.160	30.533	129,398
2024-04-25	33.830	33.930	33.620	33.730	30.149	196,996
2024-04-24	34.120	34.420	34.030	34.040	30.426	95,679
2024-04-23	33.880	34.320	33.880	34.140	30.515	142,786
2024-04-22	33.590	33.930	33.500	33.880	30.283	373,369
2024-04-19	33.330	33.830	33.330	33.600	30.032	122,717
2024-04-18	33.430	33.650	33.260	33.430	29.880	236,659
2024-04-17	33.470	33.650	33.300	33.370	29.827	236,740
2024-04-16	33.230	33.430	32.950	33.300	29.764	157,774
2024-04-15	33.790	34.100	33.190	33.290	29.755	218,951
2024-04-12	34.030	34.400	33.700	33.810	30.220	171,717
2024-04-11	34.130	34.480	33.940	34.330	30.685	285,650
2024-04-10	34.180	34.450	33.950	34.180	30.551	377,501
2024-04-09	34.440	34.560	34.170	34.540	30.872	198,320
2024-04-08	34.040	34.310	33.930	34.290	30.649	210,954
2024-04-05	33.620	33.880	33.470	33.840	30.247	279,582
2024-04-04	33.840	34.270	33.550	33.600	30.032	300,612
2024-04-03	34.150	34.440	34.060	34.110	30.488	270,278
2024-04-02	34.520	34.750	34.160	34.190	30.560	215,317
2024-04-01	34.810	35.000	34.610	34.630	30.953	129,060
2024-03-28	34.840	35.100	34.810	34.930	31.221	343,410
2024-03-27	34.510	35.020	34.440	34.950	31.239	132,562
2024-03-26	34.830	35.160	34.800	34.810	30.611	181,353
2024-03-25	35.100	35.200	34.790	34.800	30.602	205,045
2024-03-22	35.410	35.550	35.040	35.060	30.830	190,103
2024-03-21	35.270	35.690	35.180	35.400	31.129	355,406
2024-03-20	34.760	35.070	34.750	35.000	30.778	304,565
2024-03-19	35.000	35.230	34.840	34.930	30.716	233,401
2024-03-18	34.840	35.000	34.210	34.900	30.690	324,370
2024-03-15	34.810	35.080	34.420	34.740	30.549	2,644,880
2024-03-14	35.350	35.350	34.540	34.760	30.567	384,187
2024-03-13	35.610	35.830	35.150	35.250	30.998	203,775
2024-03-12	35.580	35.800	35.420	35.720	31.411	230,886
2024-03-11	35.350	35.650	35.110	35.570	31.279	296,618
2024-03-08	35.910	36.180	35.380	35.550	31.261	269,616
2024-03-07	35.470	35.900	35.470	35.870	31.543	301,435
2024-03-06	35.420	35.670	35.300	35.430	31.156	134,765
2024-03-05	35.750	35.755	35.120	35.230	30.980	296,995
2024-03-04	35.500	35.890	35.410	35.600	31.305	124,158

← NewerPage 11 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.