IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	35.630	36.000	35.330	35.520	31.235	214,678
2024-02-29	35.820	35.820	35.310	35.650	31.349	450,577
2024-02-28	35.430	35.970	35.380	35.560	31.270	221,065
2024-02-27	35.680	35.720	35.310	35.550	31.261	162,474
2024-02-26	35.790	36.080	35.500	35.580	31.288	297,855
2024-02-23	36.160	36.210	35.780	35.830	31.508	304,186
2024-02-22	35.640	36.160	35.300	36.040	31.692	365,102
2024-02-21	35.210	35.620	35.200	35.490	31.209	327,963
2024-02-20	35.040	35.570	34.760	35.300	31.041	357,152
2024-02-16	36.000	36.010	33.910	35.100	30.866	351,508
2024-02-15	35.950	36.420	35.950	36.410	32.018	134,745
2024-02-14	35.560	36.270	35.400	35.840	31.516	165,546
2024-02-13	36.060	36.105	35.200	35.310	31.050	144,982
2024-02-12	36.160	36.560	36.140	36.350	31.965	80,477
2024-02-09	36.320	36.320	35.990	36.260	31.886	66,290
2024-02-08	36.560	36.670	36.000	36.240	31.868	109,833
2024-02-07	36.210	36.620	36.180	36.460	32.062	107,018
2024-02-06	36.410	36.710	36.080	36.230	31.859	161,532
2024-02-05	36.620	36.660	36.250	36.260	31.886	127,246
2024-02-02	36.780	36.980	36.290	36.810	32.369	212,184
2024-02-01	36.570	36.880	35.870	36.750	32.317	251,500
2024-01-31	36.140	36.660	36.140	36.370	31.982	659,169
2024-01-30	36.510	36.580	36.180	36.180	31.815	149,055
2024-01-29	36.440	36.555	36.150	36.510	32.106	161,875
2024-01-26	36.390	36.670	36.170	36.370	31.982	125,474
2024-01-25	36.330	36.400	36.020	36.240	31.868	208,801
2024-01-24	36.320	36.545	36.020	36.380	31.991	201,843
2024-01-23	36.150	36.260	35.860	36.160	31.798	275,686
2024-01-22	35.700	36.040	35.420	35.940	31.604	252,388
2024-01-19	34.760	35.610	34.700	35.570	31.279	180,764
2024-01-18	34.510	34.840	34.370	34.800	30.602	97,223
2024-01-17	34.420	34.600	34.210	34.350	30.206	172,079
2024-01-16	35.020	35.050	34.340	34.750	30.558	205,121
2024-01-15	35.340	35.340	34.780	35.120	30.883	71,910
2024-01-12	35.450	35.590	35.020	35.350	31.085	109,864
2024-01-11	35.160	35.300	34.765	35.180	30.936	107,592
2024-01-10	35.210	36.020	35.130	35.330	31.068	155,184
2024-01-09	35.230	35.380	34.980	35.150	30.910	155,317
2024-01-08	34.840	35.370	34.840	35.340	31.077	199,683
2024-01-05	34.590	35.050	34.560	34.930	30.716	130,971
2024-01-04	34.730	34.860	34.500	34.640	30.461	111,784
2024-01-03	34.900	35.490	34.380	34.500	30.338	125,616
2024-01-02	34.840	35.580	34.820	35.120	30.883	196,251
2023-12-29	35.100	35.100	34.800	35.010	30.786	207,557
2023-12-28	35.220	35.620	35.040	35.060	30.830	150,623
2023-12-27	35.570	36.100	35.490	35.870	31.048	177,867
2023-12-22	35.310	35.670	35.310	35.570	30.788	264,456
2023-12-21	35.680	35.770	35.330	35.370	30.615	149,674
2023-12-20	35.950	36.160	35.290	35.290	30.546	214,959
2023-12-19	35.170	35.970	35.170	35.900	31.074	162,970
2023-12-18	35.330	35.740	35.310	35.490	30.719	332,502
2023-12-15	35.410	35.470	34.810	35.280	30.537	437,084
2023-12-14	35.340	35.800	35.280	35.490	30.719	193,379
2023-12-13	34.060	35.070	33.560	35.070	30.355	249,324
2023-12-12	34.210	34.330	33.980	34.090	29.507	236,536
2023-12-11	34.650	34.650	34.170	34.230	29.628	153,114
2023-12-08	34.320	34.630	34.250	34.510	29.870	119,607
2023-12-07	34.350	34.620	34.250	34.380	29.758	207,536
2023-12-06	33.950	34.500	33.950	34.230	29.628	198,884
2023-12-05	34.010	34.480	33.810	33.950	29.386	98,027

← NewerPage 12 of 21 · 1,258 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.