IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	34.190	34.340	34.000	34.080	29.498	137,734
2023-12-01	33.710	34.280	33.600	34.200	29.602	115,903
2023-11-30	33.520	33.790	32.950	33.690	29.161	482,136
2023-11-29	33.560	33.660	33.370	33.500	28.996	180,046
2023-11-28	33.110	33.590	33.110	33.390	28.901	113,929
2023-11-27	33.420	33.525	33.300	33.360	28.875	72,318
2023-11-24	33.160	33.620	33.160	33.430	28.936	59,252
2023-11-23	33.260	33.620	33.260	33.420	28.927	79,591
2023-11-22	33.120	33.390	33.070	33.260	28.789	160,632
2023-11-21	33.670	33.670	33.000	33.120	28.667	176,810
2023-11-20	33.490	33.700	33.440	33.680	29.152	125,945
2023-11-17	33.590	33.840	33.400	33.840	29.291	139,756
2023-11-16	33.570	33.570	33.140	33.380	28.892	91,199
2023-11-15	33.160	34.020	32.960	33.360	28.875	327,629
2023-11-14	32.370	33.320	32.360	33.240	28.771	142,968
2023-11-13	32.360	32.430	31.920	32.040	27.733	96,528
2023-11-10	32.860	32.990	32.260	32.430	28.070	158,668
2023-11-09	32.860	33.370	32.440	32.630	28.243	185,259
2023-11-08	32.670	33.070	32.650	32.740	28.338	58,360
2023-11-07	32.700	33.090	32.420	32.770	28.364	157,207
2023-11-06	34.030	34.230	32.590	32.700	28.304	210,170
2023-11-03	33.090	34.300	33.060	34.110	29.524	173,773
2023-11-02	32.290	32.880	31.890	32.820	28.408	159,115
2023-11-01	31.140	31.850	31.140	31.800	27.525	180,624
2023-10-31	31.150	31.740	30.920	31.220	27.023	393,220
2023-10-30	30.690	31.190	30.690	31.160	26.971	144,226
2023-10-27	30.760	31.090	30.605	30.760	26.625	120,379
2023-10-26	30.340	31.190	30.340	30.690	26.564	99,635
2023-10-25	31.010	31.080	30.550	30.700	26.573	182,085
2023-10-24	31.780	31.780	31.170	31.200	27.005	236,402
2023-10-23	31.510	32.060	31.260	31.640	27.386	179,170
2023-10-20	32.060	32.100	31.580	31.580	27.334	195,759
2023-10-19	32.340	32.520	31.970	32.210	27.880	141,874
2023-10-18	33.020	33.280	32.270	32.330	27.984	110,989
2023-10-17	33.040	33.800	33.040	33.360	28.875	205,907
2023-10-16	33.570	34.270	33.190	33.390	28.901	181,094
2023-10-13	33.770	34.130	33.230	33.270	28.797	67,271
2023-10-12	34.430	34.460	33.680	33.760	29.221	95,673
2023-10-11	34.270	34.640	34.080	34.400	29.775	135,615
2023-10-10	34.060	34.380	33.910	34.220	29.619	163,575
2023-10-06	33.440	33.980	32.850	33.870	29.317	151,463
2023-10-05	32.390	33.465	32.390	33.320	28.840	150,960
2023-10-04	33.150	33.475	32.870	33.130	28.676	146,209
2023-10-03	33.650	33.905	32.920	33.000	28.563	199,533
2023-10-02	34.440	34.490	33.720	33.790	29.247	181,324
2023-09-29	35.360	35.570	34.440	34.450	29.819	497,368
2023-09-28	35.250	35.410	34.910	35.040	30.329	264,952
2023-09-27	36.750	36.750	35.840	35.910	30.595	134,633
2023-09-26	36.770	37.160	36.680	36.750	31.311	159,889
2023-09-25	36.990	37.190	36.910	36.950	31.481	196,905
2023-09-22	37.120	37.325	37.040	37.120	31.626	109,700
2023-09-21	37.480	37.640	37.100	37.140	31.643	226,844
2023-09-20	37.870	38.060	37.740	37.750	32.163	126,574
2023-09-19	37.860	38.320	37.670	37.710	32.129	87,582
2023-09-18	38.220	38.410	37.840	37.960	32.342	156,019
2023-09-15	38.140	38.400	37.920	38.250	32.589	220,649
2023-09-14	37.540	38.190	37.540	38.140	32.495	269,864
2023-09-13	37.470	37.940	37.150	37.390	31.856	322,099
2023-09-12	37.580	37.860	37.500	37.500	31.950	168,176
2023-09-11	37.490	38.040	37.490	37.640	32.069	130,187

← NewerPage 13 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.