IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	34.750	34.830	34.370	34.510	27.693	453,588
2022-06-28	35.760	36.000	35.140	35.220	27.811	281,201
2022-06-27	36.280	36.290	35.510	35.530	28.056	862,936
2022-06-24	35.450	36.080	35.450	35.930	28.372	233,197
2022-06-23	35.320	35.520	34.960	35.180	27.780	198,530
2022-06-22	35.010	35.610	34.940	35.200	27.796	851,732
2022-06-21	35.250	35.780	35.250	35.450	27.993	645,316
2022-06-20	35.400	35.400	34.900	35.390	27.946	150,626
2022-06-17	34.690	35.230	34.490	34.910	27.567	1,228,396
2022-06-16	35.500	35.620	34.540	34.570	27.298	470,205
2022-06-15	35.690	36.590	35.580	36.280	28.648	685,447
2022-06-14	35.320	35.870	35.320	35.430	27.977	890,345
2022-06-13	36.440	36.510	35.210	35.280	27.859	797,647
2022-06-10	37.430	37.430	36.750	37.080	29.280	760,227
2022-06-09	37.810	38.120	37.480	37.480	29.596	512,805
2022-06-08	38.180	38.370	37.820	37.920	29.943	362,059
2022-06-07	38.090	38.330	37.840	38.190	30.157	758,966
2022-06-06	38.470	38.690	38.260	38.370	30.299	673,921
2022-06-03	38.750	38.910	37.990	38.010	30.014	592,742
2022-06-02	38.110	39.050	38.110	38.920	30.733	314,862
2022-06-01	39.100	39.100	38.070	38.090	30.078	462,920
2022-05-31	39.100	39.500	38.480	38.960	30.765	1,277,440
2022-05-30	38.510	39.350	38.510	39.100	30.875	238,804
2022-05-27	37.800	38.390	37.800	38.280	30.228	252,932
2022-05-26	37.340	37.890	37.260	37.660	29.738	383,231
2022-05-25	36.850	37.280	36.830	37.130	29.320	385,720
2022-05-24	36.770	37.030	36.380	36.760	29.027	584,264
2022-05-20	36.910	37.400	36.240	36.710	28.988	394,245
2022-05-19	36.730	36.850	36.160	36.390	28.735	698,763
2022-05-18	37.860	37.860	36.880	37.040	29.248	381,472
2022-05-17	37.820	38.090	37.350	37.860	29.896	311,818
2022-05-16	37.140	37.340	36.400	37.080	29.280	439,659
2022-05-13	36.200	37.240	36.110	36.970	29.193	495,464
2022-05-12	35.950	36.270	35.010	35.960	28.396	342,103
2022-05-11	36.180	36.985	35.920	35.930	28.372	319,138
2022-05-10	36.820	37.740	36.120	36.150	28.546	470,100
2022-05-09	37.160	37.470	36.300	36.480	28.806	547,154
2022-05-06	39.840	39.850	36.590	37.420	29.549	675,514
2022-05-05	40.900	41.440	39.850	39.960	31.554	366,757
2022-05-04	40.680	41.480	40.270	41.380	32.676	211,732
2022-05-03	40.750	40.840	40.180	40.680	32.123	255,693
2022-05-02	40.780	40.890	40.050	40.810	32.225	306,413
2022-04-29	41.150	41.640	40.700	40.710	32.146	443,683
2022-04-28	40.550	41.350	40.540	41.050	32.415	248,975
2022-04-27	40.760	40.880	40.240	40.520	31.996	296,616
2022-04-26	41.570	41.570	40.430	40.440	31.933	347,492
2022-04-25	41.660	41.670	41.000	41.470	32.747	434,973
2022-04-22	42.970	42.970	41.960	41.960	33.134	281,218
2022-04-21	43.890	44.150	42.970	43.020	33.971	324,736
2022-04-20	43.510	44.200	43.450	43.610	34.436	429,404
2022-04-19	42.880	43.400	42.760	43.370	34.247	168,876
2022-04-18	42.460	42.890	42.460	42.570	33.615	208,311
2022-04-14	42.770	43.130	42.570	42.600	33.639	365,869
2022-04-13	42.640	42.850	42.530	42.640	33.670	142,211
2022-04-12	42.940	43.120	42.370	42.400	33.481	425,600
2022-04-11	42.980	43.320	42.690	42.710	33.726	509,253
2022-04-08	42.260	43.150	42.260	42.950	33.915	367,954
2022-04-07	42.500	42.500	42.020	42.250	33.363	233,538
2022-04-06	43.640	43.670	42.610	42.610	33.647	323,669
2022-04-05	43.940	44.230	43.650	43.650	34.468	491,344

← NewerPage 19 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.