IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	39.930	40.550	39.930	40.480	34.005	327,963
2023-06-12	39.650	39.790	39.500	39.740	33.383	186,120
2023-06-09	39.620	39.940	39.485	39.860	33.484	168,659
2023-06-08	39.750	39.810	39.460	39.620	33.282	133,171
2023-06-07	40.150	40.160	39.670	39.750	33.391	221,101
2023-06-06	39.640	40.095	39.640	40.010	33.610	173,235
2023-06-05	39.530	40.170	39.430	39.720	33.366	181,017
2023-06-02	39.450	39.830	39.125	39.700	33.349	297,538
2023-06-01	39.660	39.800	39.390	39.450	33.139	229,098
2023-05-31	38.910	40.050	38.410	39.880	33.501	695,310
2023-05-30	39.240	39.650	38.960	39.030	32.787	129,114
2023-05-29	38.940	39.410	38.940	39.290	33.005	71,192
2023-05-26	38.610	39.070	38.540	38.940	32.711	105,017
2023-05-25	38.520	38.860	38.460	38.640	32.459	106,727
2023-05-24	38.650	38.850	38.410	38.770	32.568	172,383
2023-05-23	39.000	39.230	38.750	38.830	32.619	187,498
2023-05-19	39.250	39.300	38.900	39.050	32.803	114,833
2023-05-18	39.200	39.210	38.900	39.060	32.812	73,664
2023-05-17	39.090	39.250	38.930	39.200	32.929	47,338
2023-05-16	39.070	39.220	38.800	39.000	32.761	202,598
2023-05-15	39.250	39.550	39.230	39.270	32.988	216,226
2023-05-12	39.540	39.670	38.990	39.250	32.971	133,685
2023-05-11	38.810	39.530	38.610	39.490	33.173	153,598
2023-05-10	39.320	39.490	38.640	38.890	32.669	205,168
2023-05-09	38.700	39.300	38.430	39.220	32.946	159,212
2023-05-08	38.560	38.860	38.420	38.760	32.560	217,689
2023-05-05	38.630	38.960	38.490	38.650	32.467	271,298
2023-05-04	40.000	40.380	38.490	38.570	32.400	348,885
2023-05-03	40.480	41.140	40.320	40.670	34.164	217,091
2023-05-02	41.250	41.250	40.410	40.460	33.988	160,558
2023-05-01	41.580	41.850	41.220	41.340	34.727	99,072
2023-04-28	41.050	41.790	41.050	41.580	34.929	466,446
2023-04-27	40.710	41.210	40.640	41.100	34.526	290,017
2023-04-26	40.730	41.280	40.610	40.670	34.164	122,803
2023-04-25	41.120	41.510	40.700	40.800	34.274	254,506
2023-04-24	41.420	41.690	41.200	41.320	34.710	435,357
2023-04-21	41.080	41.650	40.810	41.520	34.878	447,950
2023-04-20	41.150	41.390	41.100	41.290	34.685	222,216
2023-04-19	41.380	41.690	41.240	41.360	34.744	228,919
2023-04-18	41.020	41.570	40.750	41.510	34.870	424,654
2023-04-17	40.650	41.000	40.420	40.910	34.366	422,280
2023-04-14	40.460	40.800	40.460	40.650	34.148	307,285
2023-04-13	40.580	40.580	40.060	40.390	33.929	515,396
2023-04-12	40.300	40.570	40.220	40.250	33.811	178,032
2023-04-11	40.090	40.365	40.060	40.170	33.744	325,145
2023-04-10	39.660	40.140	39.660	40.020	33.618	422,852
2023-04-06	40.120	40.180	39.770	39.900	33.517	311,296
2023-04-05	39.990	40.370	39.770	40.040	33.635	292,475
2023-04-04	40.610	41.040	39.550	39.640	33.299	380,588
2023-04-03	40.250	40.460	40.120	40.200	33.769	243,103
2023-03-31	40.030	40.450	40.000	40.390	33.929	423,304
2023-03-30	39.980	40.060	39.580	39.990	33.593	172,336
2023-03-29	40.410	40.470	40.060	40.200	33.297	362,987
2023-03-28	40.180	40.340	39.990	40.150	33.255	156,104
2023-03-27	40.400	40.510	40.050	40.290	33.371	247,392
2023-03-24	40.170	40.210	39.840	40.160	33.263	381,887
2023-03-23	40.850	40.990	40.280	40.500	33.545	357,113
2023-03-22	41.160	41.480	40.710	40.760	33.760	378,655
2023-03-21	40.460	41.250	40.460	41.100	34.042	353,954
2023-03-20	40.500	41.200	40.500	40.550	33.586	345,539

← NewerPage 15 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.