IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	44.010	44.480	43.920	44.080	34.808	427,036
2022-04-01	44.390	44.460	43.670	44.090	34.815	203,807
2022-03-31	45.230	45.230	44.150	44.170	34.879	440,795
2022-03-30	44.880	45.090	44.530	45.000	35.534	275,571
2022-03-29	45.310	45.490	45.100	45.380	35.390	388,542
2022-03-28	45.140	45.400	44.970	45.080	35.156	264,929
2022-03-25	45.470	45.740	45.100	45.130	35.195	199,254
2022-03-24	45.420	45.500	45.000	45.330	35.351	320,401
2022-03-23	45.860	45.870	45.250	45.270	35.304	225,084
2022-03-22	45.550	45.820	45.170	45.600	35.561	471,618
2022-03-21	46.080	46.290	44.860	44.990	35.085	786,494
2022-03-18	45.990	46.030	45.430	45.900	35.795	734,235
2022-03-17	45.170	45.880	44.940	45.870	35.772	242,973
2022-03-16	44.440	45.310	44.030	45.290	35.319	469,402
2022-03-15	44.430	44.550	43.600	43.990	34.306	386,436
2022-03-14	44.950	45.360	44.170	44.240	34.501	485,960
2022-03-11	45.230	45.450	44.800	44.840	34.968	474,641
2022-03-10	44.870	45.230	44.450	45.010	35.101	371,742
2022-03-09	44.870	45.510	44.650	45.110	35.179	372,918
2022-03-08	44.370	45.140	44.250	44.300	34.547	357,926
2022-03-07	44.160	44.830	44.160	44.240	34.501	373,765
2022-03-04	44.610	45.030	44.000	44.170	34.446	446,250
2022-03-03	44.820	45.170	44.670	44.900	35.015	189,555
2022-03-02	44.690	45.240	44.600	44.720	34.875	229,584
2022-03-01	45.240	45.330	44.150	44.410	34.633	201,023
2022-02-28	45.990	45.990	44.630	45.030	35.117	627,830
2022-02-25	44.790	45.620	44.530	45.290	35.319	186,740
2022-02-24	43.990	44.470	43.580	44.330	34.571	344,949
2022-02-23	45.140	45.500	44.780	44.800	34.937	413,781
2022-02-22	44.690	45.425	44.510	44.890	35.007	273,115
2022-02-18	45.450	45.490	44.690	44.710	34.867	236,595
2022-02-17	45.820	46.120	45.300	45.420	35.421	379,137
2022-02-16	45.860	46.360	45.680	45.880	35.779	372,214
2022-02-15	45.650	46.170	45.500	45.810	35.725	509,272
2022-02-14	45.500	45.620	45.150	45.390	35.397	275,127
2022-02-11	46.240	46.240	44.580	45.640	35.592	632,028
2022-02-10	45.620	46.370	45.520	45.520	35.499	191,182
2022-02-09	45.890	46.280	45.650	45.780	35.701	270,061
2022-02-08	45.260	45.750	45.020	45.580	35.546	288,924
2022-02-07	45.370	45.630	44.610	45.120	35.187	255,805
2022-02-04	44.800	45.360	44.520	45.270	35.304	305,738
2022-02-03	44.810	44.970	44.450	44.670	34.836	227,445
2022-02-02	45.120	45.490	44.750	45.000	35.093	281,929
2022-02-01	44.880	44.990	44.350	44.970	35.070	504,668
2022-01-31	42.650	44.750	42.650	44.660	34.828	1,067,957
2022-01-28	44.500	44.500	42.510	42.950	33.495	908,413
2022-01-27	44.500	45.080	44.180	44.420	34.641	361,923
2022-01-26	44.960	45.370	44.240	44.370	34.602	332,512
2022-01-25	44.240	45.110	43.710	44.780	34.922	357,837
2022-01-24	45.600	45.650	44.040	45.030	35.117	535,248
2022-01-21	46.940	47.180	46.180	46.190	36.021	299,631
2022-01-20	47.500	47.770	47.280	47.350	36.926	322,350
2022-01-19	47.980	47.980	46.730	47.480	37.027	425,850
2022-01-18	47.610	48.000	47.370	47.980	37.417	228,497
2022-01-17	48.070	48.260	47.770	47.950	37.394	55,737
2022-01-14	47.480	47.860	47.480	47.850	37.316	347,107
2022-01-13	48.000	48.300	47.690	47.710	37.207	163,791
2022-01-12	47.250	47.870	47.250	47.800	37.277	206,066
2022-01-11	46.650	47.320	46.650	47.140	36.762	476,188
2022-01-10	47.200	47.350	46.250	46.650	36.380	237,805

← NewerPage 20 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.