IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	37.380	37.710	37.300	37.470	31.924	102,876
2023-09-07	37.990	38.300	37.200	37.390	31.856	226,302
2023-09-06	38.420	38.480	38.110	38.110	32.469	126,551
2023-09-05	38.710	38.930	38.450	38.450	32.759	102,893
2023-09-01	38.610	39.070	38.510	38.710	32.981	120,352
2023-08-31	38.700	39.160	38.420	38.520	32.819	456,532
2023-08-30	38.940	38.950	38.650	38.750	33.015	76,488
2023-08-29	38.170	38.890	38.170	38.800	33.057	112,245
2023-08-28	37.790	38.330	37.790	38.250	32.589	78,732
2023-08-25	38.020	38.250	37.720	37.850	32.248	95,131
2023-08-24	37.980	38.530	37.980	38.040	32.410	106,931
2023-08-23	37.760	38.185	37.630	37.990	32.367	167,446
2023-08-22	37.900	38.240	37.500	37.730	32.146	156,718
2023-08-21	38.090	38.330	37.810	37.870	32.265	88,599
2023-08-18	38.090	38.500	38.070	38.310	32.640	98,846
2023-08-17	38.010	38.810	38.010	38.360	32.682	114,181
2023-08-16	38.110	38.670	38.110	38.460	32.768	94,835
2023-08-15	38.920	39.180	38.070	38.170	32.520	120,721
2023-08-14	38.850	39.170	38.850	39.030	33.253	50,076
2023-08-11	38.900	39.320	38.900	39.190	33.389	217,333
2023-08-10	38.520	39.330	38.520	39.130	33.338	240,909
2023-08-09	38.490	38.550	37.900	38.510	32.810	108,909
2023-08-08	38.020	38.470	37.740	38.440	32.750	247,869
2023-08-04	37.920	38.355	37.800	38.120	32.478	232,300
2023-08-03	40.150	40.600	37.880	37.920	32.307	346,830
2023-08-02	40.940	41.180	40.260	40.260	34.301	202,994
2023-08-01	40.840	41.260	40.840	41.210	35.111	138,818
2023-07-31	40.760	41.280	40.680	41.090	35.008	225,171
2023-07-28	41.410	41.520	40.970	41.000	34.932	273,604
2023-07-27	41.730	41.730	41.190	41.200	35.102	124,626
2023-07-26	41.610	41.680	41.385	41.530	35.383	127,654
2023-07-25	41.730	41.850	41.105	41.540	35.392	184,815
2023-07-24	41.780	42.020	41.700	41.730	35.554	803,676
2023-07-21	41.860	41.880	41.460	41.780	35.596	333,231
2023-07-20	41.890	42.000	41.490	41.700	35.528	169,170
2023-07-19	41.590	42.000	41.140	41.910	35.707	160,509
2023-07-18	41.000	41.720	41.000	41.590	35.434	169,776
2023-07-17	41.010	41.180	40.750	40.920	34.863	480,300
2023-07-14	41.080	41.180	40.790	41.090	35.008	208,696
2023-07-13	40.500	41.050	40.490	40.950	34.889	161,676
2023-07-12	40.120	40.440	40.045	40.390	34.412	228,387
2023-07-11	39.700	39.960	39.590	39.920	34.011	209,220
2023-07-10	40.010	40.310	39.730	39.860	33.960	123,259
2023-07-07	40.100	40.230	39.940	40.140	34.199	229,744
2023-07-06	39.940	40.270	39.750	40.170	34.224	153,824
2023-07-05	40.480	40.490	39.860	40.250	34.293	140,102
2023-07-04	40.300	40.720	40.110	40.660	34.642	93,280
2023-06-30	39.750	40.410	39.500	40.330	34.361	228,597
2023-06-29	39.650	39.940	39.540	39.900	33.994	47,946
2023-06-28	40.020	40.260	39.885	40.130	33.711	147,811
2023-06-27	39.400	40.360	39.400	40.180	33.753	134,898
2023-06-26	39.340	39.590	39.180	39.350	33.055	185,014
2023-06-23	39.670	39.870	39.100	39.260	32.980	274,659
2023-06-22	40.060	40.240	39.800	39.810	33.442	138,509
2023-06-21	39.970	40.370	39.930	40.160	33.736	201,769
2023-06-20	40.460	40.840	40.120	40.160	33.736	151,002
2023-06-19	40.960	40.960	40.250	40.360	33.904	64,362
2023-06-16	41.360	41.500	40.690	40.730	34.215	556,986
2023-06-15	40.860	41.070	40.510	40.810	34.282	246,146
2023-06-14	40.480	41.040	40.480	41.010	34.450	278,402

← NewerPage 14 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.