IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	40.590	40.700	40.010	40.520	33.562	1,275,738
2023-03-16	40.300	40.660	39.510	40.510	33.553	648,022
2023-03-15	41.540	41.550	39.880	40.320	33.396	377,538
2023-03-14	41.430	41.970	41.210	41.850	34.663	300,219
2023-03-13	40.770	41.660	40.610	41.070	34.017	600,026
2023-03-10	42.740	42.740	41.500	41.990	34.779	489,046
2023-03-09	43.800	43.800	42.710	42.750	35.409	215,505
2023-03-08	43.320	43.965	43.090	43.800	36.278	215,159
2023-03-07	42.590	43.350	42.590	43.200	35.781	515,505
2023-03-06	42.490	42.850	42.455	42.590	35.276	164,007
2023-03-03	42.200	42.730	42.125	42.520	35.218	399,231
2023-03-02	41.850	42.215	41.740	42.190	34.945	336,306
2023-03-01	41.600	42.420	41.600	41.990	34.779	350,812
2023-02-28	41.560	41.940	41.220	41.520	34.390	641,625
2023-02-27	41.880	42.100	41.390	41.560	34.423	168,073
2023-02-24	41.520	41.880	41.140	41.690	34.531	129,380
2023-02-23	42.380	42.510	41.750	41.910	34.713	189,047
2023-02-22	42.610	42.900	42.260	42.370	35.094	165,382
2023-02-21	42.510	42.900	42.510	42.730	35.392	193,571
2023-02-17	42.400	42.910	42.330	42.810	35.458	136,337
2023-02-16	41.920	42.940	41.920	42.640	35.318	173,175
2023-02-15	41.950	42.580	41.950	42.410	35.127	186,512
2023-02-14	42.190	42.620	42.040	42.290	35.028	164,609
2023-02-13	42.000	42.490	41.990	42.180	34.937	291,216
2023-02-10	42.750	42.750	41.370	41.730	34.564	187,938
2023-02-09	42.000	42.220	41.440	41.610	34.464	162,423
2023-02-08	41.570	42.170	41.370	41.700	34.539	149,316
2023-02-07	41.690	41.740	41.330	41.670	34.514	177,184
2023-02-06	41.990	41.990	41.640	41.720	34.556	83,597
2023-02-03	41.950	42.550	41.940	42.320	35.052	157,823
2023-02-02	42.000	42.600	41.810	42.110	34.879	290,034
2023-02-01	41.600	41.960	41.400	41.850	34.663	307,824
2023-01-31	41.570	41.590	41.310	41.530	34.398	340,367
2023-01-30	41.240	41.650	41.240	41.560	34.423	120,917
2023-01-27	41.710	41.780	41.340	41.630	34.481	159,501
2023-01-26	41.340	41.930	41.270	41.630	34.481	430,412
2023-01-25	40.740	41.320	40.740	41.200	34.125	188,375
2023-01-24	41.100	41.350	40.820	41.160	34.092	230,448
2023-01-23	41.500	41.500	40.500	41.200	34.125	558,534
2023-01-20	40.510	41.290	40.310	41.250	34.166	204,727
2023-01-19	41.250	41.250	40.430	40.510	33.553	253,650
2023-01-18	41.360	41.680	41.170	41.320	34.224	410,186
2023-01-17	40.960	41.250	40.790	41.110	34.050	390,712
2023-01-16	40.710	40.960	40.600	40.940	33.909	50,095
2023-01-13	40.440	40.890	40.150	40.810	33.802	214,293
2023-01-12	40.470	40.820	40.380	40.660	33.678	249,637
2023-01-11	40.180	40.500	40.170	40.380	33.446	195,671
2023-01-10	39.530	40.100	39.530	40.080	33.197	276,490
2023-01-09	39.490	39.900	39.470	39.570	32.775	331,989
2023-01-06	38.940	39.470	38.710	39.370	32.609	234,471
2023-01-05	39.000	39.000	38.460	38.690	32.046	178,490
2023-01-04	38.600	38.900	38.550	38.830	32.162	134,940
2023-01-03	38.030	38.540	38.030	38.500	31.888	266,858
2022-12-30	37.910	37.910	37.550	37.800	31.309	146,452
2022-12-29	37.190	38.130	37.190	38.020	31.491	221,040
2022-12-28	37.390	38.060	37.390	37.500	30.594	544,503
2022-12-23	37.940	38.210	37.750	37.870	30.896	294,483
2022-12-22	38.080	38.090	37.450	38.010	31.010	422,468
2022-12-21	37.450	38.300	37.360	38.200	31.165	282,371
2022-12-20	36.860	37.610	36.860	37.280	30.414	209,602

← NewerPage 16 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.