IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.860	37.610	36.860	37.280	30.414	209,602
2022-12-19	37.180	37.560	36.870	36.950	30.145	374,158
2022-12-16	37.570	37.720	37.030	37.280	30.414	589,782
2022-12-15	38.400	38.420	37.620	37.790	30.830	261,281
2022-12-14	38.980	39.260	38.680	38.790	31.646	298,011
2022-12-13	40.050	40.150	38.780	39.040	31.850	213,092
2022-12-12	38.550	38.725	38.400	38.690	31.565	280,710
2022-12-09	38.780	39.140	38.550	38.650	31.532	235,155
2022-12-08	38.940	39.340	38.730	38.800	31.654	186,251
2022-12-07	38.600	39.180	38.520	38.810	31.663	375,685
2022-12-06	39.050	39.240	38.720	38.740	31.606	327,499
2022-12-05	39.500	39.550	39.020	39.180	31.965	105,337
2022-12-02	39.830	40.020	39.250	39.650	32.348	217,364
2022-12-01	39.340	40.100	39.230	39.940	32.585	221,688
2022-11-30	38.800	39.270	38.350	39.030	31.842	756,185
2022-11-29	39.070	39.070	38.550	38.810	31.663	160,123
2022-11-28	39.210	39.320	38.660	38.840	31.687	91,321
2022-11-25	38.830	39.450	38.830	39.400	32.144	141,778
2022-11-24	39.200	39.250	38.940	38.940	31.769	66,827
2022-11-23	39.090	39.180	38.820	39.100	31.899	238,671
2022-11-22	38.750	39.010	38.650	38.980	31.801	162,553
2022-11-21	38.750	38.980	38.290	38.580	31.475	166,209
2022-11-18	39.010	39.210	38.610	38.880	31.720	98,230
2022-11-17	38.850	39.000	38.375	38.700	31.573	222,402
2022-11-16	38.940	39.480	38.560	39.110	31.907	195,588
2022-11-15	39.500	39.780	38.750	39.060	31.867	120,707
2022-11-14	39.550	39.550	39.010	39.050	31.858	240,833
2022-11-11	39.000	39.750	38.970	39.640	32.340	171,111
2022-11-10	37.750	38.950	37.740	38.880	31.720	235,665
2022-11-09	37.490	37.820	36.870	36.870	30.080	125,277
2022-11-08	37.620	37.850	37.330	37.670	30.733	176,868
2022-11-07	37.140	37.670	36.520	37.480	30.578	206,798
2022-11-04	35.750	37.960	35.360	37.640	30.708	496,402
2022-11-03	35.710	35.850	35.160	35.230	28.742	201,979
2022-11-02	36.480	36.730	36.020	36.040	29.403	233,112
2022-11-01	36.980	37.010	36.250	36.680	29.925	175,570
2022-10-31	36.800	36.890	36.270	36.470	29.754	309,108
2022-10-28	36.730	37.040	36.660	36.990	30.178	112,343
2022-10-27	36.600	37.030	36.590	36.750	29.982	284,745
2022-10-26	36.650	36.855	36.450	36.510	29.786	321,483
2022-10-25	35.860	36.720	35.860	36.720	29.958	345,008
2022-10-24	35.910	35.990	35.440	35.900	29.289	471,683
2022-10-21	35.500	35.980	35.210	35.920	29.305	266,850
2022-10-20	36.200	36.420	35.570	35.600	29.044	395,985
2022-10-19	36.460	36.470	35.830	36.150	29.493	142,859
2022-10-18	36.650	37.030	36.550	36.670	29.917	318,670
2022-10-17	35.710	36.430	35.710	36.340	29.648	881,316
2022-10-14	35.440	35.800	34.750	35.210	28.726	238,205
2022-10-13	33.750	35.340	33.450	35.220	28.734	426,372
2022-10-12	34.290	34.440	33.920	34.220	27.918	130,860
2022-10-11	34.980	35.030	34.240	34.280	27.967	462,765
2022-10-07	35.490	35.490	34.760	35.010	28.562	262,821
2022-10-06	36.040	36.120	35.750	35.810	29.215	238,017
2022-10-05	36.150	36.220	35.880	36.190	29.525	265,768
2022-10-04	36.000	36.680	35.655	36.580	29.843	428,742
2022-10-03	34.610	35.580	34.420	35.500	28.962	247,907
2022-09-30	34.000	34.690	34.000	34.420	28.081	351,664
2022-09-29	34.280	34.280	33.770	33.960	27.706	267,416
2022-09-28	33.900	34.680	33.680	34.600	28.228	336,082
2022-09-27	35.000	35.260	34.260	34.370	27.581	298,015

← NewerPage 17 of 21 · 1,259 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.