IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	84.250	84.950	83.910	84.370	83.757	465,006
2026-07-20	84.930	85.400	83.540	83.920	83.310	306,883
2026-07-17	84.900	85.390	84.460	84.890	84.273	433,417
2026-07-16	87.140	87.990	85.520	85.850	85.226	356,081
2026-07-15	85.900	87.770	85.420	87.010	86.378	462,847
2026-07-14	82.830	85.840	82.830	85.510	84.889	417,373
2026-07-13	83.850	84.930	82.080	82.860	82.258	386,665
2026-07-10	81.720	84.150	81.590	84.000	83.390	630,040
2026-07-09	79.950	81.690	79.950	81.230	80.640	396,277
2026-07-08	79.440	79.770	78.590	79.700	79.121	430,103
2026-07-07	81.020	81.470	79.170	79.980	79.399	524,012
2026-07-06	79.680	81.050	79.680	80.970	80.382	341,315
2026-07-03	78.760	80.020	78.570	79.670	79.091	121,176
2026-07-02	79.440	80.065	78.000	78.760	78.188	505,882
2026-06-30	76.740	79.780	76.740	79.180	78.605	506,033
2026-06-29	76.460	76.860	75.290	76.780	76.222	692,403
2026-06-26	77.370	77.545	76.070	76.700	75.527	452,677
2026-06-25	78.220	78.960	77.090	77.250	76.069	695,062
2026-06-24	78.710	78.930	76.910	77.580	76.394	506,961
2026-06-23	77.760	79.525	77.710	78.680	77.477	517,231
2026-06-22	80.610	80.990	77.610	78.290	77.093	816,773
2026-06-19	81.200	82.285	80.400	80.530	79.299	579,431
2026-06-18	83.960	84.410	81.680	81.720	80.470	462,627
2026-06-17	81.790	84.230	81.780	83.410	82.135	483,842
2026-06-16	81.410	82.080	81.150	81.790	80.539	410,581
2026-06-15	81.000	81.950	80.620	81.370	80.126	337,982
2026-06-12	80.540	81.700	80.160	80.510	79.279	468,616
2026-06-11	79.570	80.700	79.150	80.290	79.062	503,973
2026-06-10	80.910	81.350	79.240	79.440	78.225	371,468
2026-06-09	80.710	82.260	80.300	81.320	80.077	349,865
2026-06-08	80.700	81.605	80.350	80.440	79.210	339,605
2026-06-05	80.000	81.250	79.940	81.080	79.840	337,282
2026-06-04	79.000	81.105	78.960	81.010	79.771	348,494
2026-06-03	79.620	79.810	78.630	78.960	77.753	552,432
2026-06-02	78.800	80.690	78.760	80.170	78.944	343,181
2026-06-01	78.330	79.230	77.680	79.090	77.881	245,916
2026-05-29	77.500	78.830	77.340	78.560	77.359	1,072,420
2026-05-28	77.890	78.120	76.995	77.600	76.413	397,232
2026-05-27	78.720	79.510	77.700	78.000	76.807	309,495
2026-05-26	77.780	79.290	77.780	78.900	77.694	518,941
2026-05-25	77.540	78.680	77.540	78.630	77.428	118,845
2026-05-22	77.030	77.920	76.690	77.440	76.256	470,464
2026-05-21	78.360	79.000	76.640	76.790	75.616	428,155
2026-05-20	77.250	78.910	77.250	78.520	77.319	275,037
2026-05-19	77.120	78.060	77.120	77.470	76.285	337,402
2026-05-15	77.520	78.220	75.960	77.640	76.453	419,609
2026-05-14	77.090	78.430	77.090	78.330	77.132	266,554
2026-05-13	76.930	77.390	76.310	76.800	75.626	258,898
2026-05-12	77.570	77.600	76.290	76.990	75.813	274,677
2026-05-11	77.080	77.700	75.970	77.380	76.197	522,498
2026-05-08	75.000	77.550	72.940	77.140	75.960	312,195
2026-05-07	76.810	77.290	75.340	75.910	74.749	480,772
2026-05-06	76.790	77.260	75.940	76.770	75.596	320,022
2026-05-05	76.250	77.420	76.030	76.290	75.123	397,868
2026-05-04	76.140	76.860	75.600	75.600	74.444	398,023
2026-05-01	75.790	76.770	75.340	76.420	75.251	391,456
2026-04-30	72.970	75.790	72.970	75.730	74.572	751,110
2026-04-29	73.070	74.280	72.790	73.230	72.110	427,026
2026-04-28	73.600	73.880	72.920	73.210	72.091	301,078
2026-04-27	74.180	74.460	73.350	73.570	72.445	522,571

← NewerPage 2 of 21 · 1,257 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.