IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	34.590	35.300	34.590	34.800	27.926	731,280
2022-09-23	35.500	35.710	34.540	34.740	27.878	368,373
2022-09-22	36.520	36.520	35.850	35.850	28.769	435,121
2022-09-21	36.600	37.010	36.380	36.500	29.290	176,786
2022-09-20	36.860	36.860	36.235	36.470	29.266	525,978
2022-09-19	36.360	37.000	36.340	36.970	29.667	359,305
2022-09-16	36.340	36.610	36.130	36.570	29.346	343,674
2022-09-15	36.780	37.130	36.610	36.690	29.443	260,933
2022-09-14	36.730	37.070	36.490	36.850	29.571	250,631
2022-09-13	37.010	37.020	36.540	36.720	29.467	361,305
2022-09-12	37.040	37.400	36.930	37.360	29.980	313,815
2022-09-09	36.740	37.080	36.735	36.900	29.611	300,701
2022-09-08	35.730	36.520	35.550	36.520	29.306	154,975
2022-09-07	35.700	36.020	35.300	35.870	28.785	219,370
2022-09-06	35.580	36.000	35.240	35.670	28.624	336,159
2022-09-02	35.390	36.100	35.160	35.350	28.367	237,415
2022-09-01	35.580	35.820	34.800	35.050	28.127	167,139
2022-08-31	35.830	36.290	35.700	35.750	28.688	431,938
2022-08-30	35.820	36.070	35.690	35.770	28.704	143,134
2022-08-29	36.200	36.230	35.710	35.740	28.680	385,277
2022-08-26	37.000	37.320	36.190	36.320	29.146	146,619
2022-08-25	36.700	37.170	36.630	36.960	29.659	119,595
2022-08-24	36.420	36.940	36.420	36.590	29.363	77,993
2022-08-23	36.330	36.800	36.310	36.490	29.282	296,153
2022-08-22	37.190	37.190	36.280	36.280	29.114	211,186
2022-08-19	37.960	37.960	37.390	37.520	30.109	254,089
2022-08-18	37.900	38.250	37.780	38.100	30.574	291,191
2022-08-17	38.080	38.450	37.760	37.960	30.462	97,514
2022-08-16	38.170	38.410	37.880	38.350	30.775	143,152
2022-08-15	38.400	38.470	37.910	38.250	30.695	158,066
2022-08-12	38.030	38.470	38.030	38.380	30.799	166,357
2022-08-11	38.140	38.510	37.780	37.850	30.374	255,519
2022-08-10	37.870	38.055	37.630	37.990	30.486	170,164
2022-08-09	37.810	37.820	37.030	37.360	29.980	302,847
2022-08-08	37.810	38.140	37.560	37.900	30.414	417,687
2022-08-05	37.510	37.610	36.830	37.370	29.988	648,990
2022-08-04	37.610	37.900	37.440	37.770	30.309	228,687
2022-08-03	37.300	37.620	37.300	37.510	30.101	324,848
2022-08-02	37.290	37.350	36.720	37.140	29.804	504,597
2022-07-29	36.630	37.225	36.630	37.180	29.836	265,179
2022-07-28	36.090	36.800	35.835	36.630	29.395	145,380
2022-07-27	35.570	36.170	35.500	36.040	28.921	547,488
2022-07-26	36.140	36.200	35.470	35.500	28.488	305,205
2022-07-25	36.350	36.350	36.000	36.270	29.106	405,305
2022-07-22	36.340	36.540	36.120	36.310	29.138	224,029
2022-07-21	35.830	36.290	35.820	36.290	29.122	335,247
2022-07-20	35.640	35.900	35.340	35.800	28.729	336,931
2022-07-19	35.500	35.870	35.500	35.610	28.576	180,141
2022-07-18	35.210	35.500	35.040	35.110	28.175	206,924
2022-07-15	34.880	35.010	34.500	34.920	28.022	251,210
2022-07-14	34.510	35.130	34.410	34.590	27.758	608,396
2022-07-13	35.070	35.200	34.240	34.920	28.022	424,996
2022-07-12	34.960	35.530	34.960	35.340	28.359	208,317
2022-07-11	35.310	35.580	34.930	35.030	28.111	592,937
2022-07-08	35.150	35.530	35.000	35.370	28.383	185,554
2022-07-07	34.540	35.170	34.490	35.150	28.207	564,809
2022-07-06	34.770	35.140	34.290	34.630	27.790	209,651
2022-07-05	34.480	34.780	34.010	34.770	27.902	605,809
2022-07-04	34.710	34.810	34.490	34.560	27.733	109,875
2022-06-30	34.390	34.740	33.800	34.500	27.685	523,613

← NewerPage 18 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.