IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	47.060	47.610	46.860	47.170	36.785	229,934
2022-01-06	46.100	47.230	46.100	46.800	36.497	285,745
2022-01-05	46.400	46.480	45.810	45.850	35.756	581,483
2022-01-04	45.500	46.550	45.500	46.400	36.185	315,977
2021-12-31	45.600	45.800	45.410	45.620	35.577	80,276
2021-12-30	46.190	46.490	45.670	45.730	35.662	120,819
2021-12-29	46.220	46.840	46.220	46.760	36.027	258,876
2021-12-24	46.530	46.780	46.530	46.540	35.857	48,961
2021-12-23	45.990	46.790	45.990	46.650	35.942	217,576
2021-12-22	45.590	46.250	45.590	46.210	35.603	122,195
2021-12-21	45.240	46.120	45.240	45.760	35.256	256,436
2021-12-20	45.920	45.960	44.870	45.130	34.771	263,633
2021-12-17	46.200	46.660	45.780	46.420	35.765	473,195
2021-12-16	46.940	47.180	46.180	46.220	35.611	407,655
2021-12-15	46.530	46.850	46.150	46.770	36.034	398,923
2021-12-14	46.140	46.470	46.080	46.440	35.780	252,300
2021-12-13	46.460	46.730	46.040	46.200	35.595	482,045
2021-12-10	46.990	47.080	46.320	46.570	35.880	302,860
2021-12-09	47.160	47.380	46.640	46.650	35.942	108,751
2021-12-08	47.240	47.480	46.720	47.270	36.420	205,739
2021-12-07	47.180	47.450	47.020	47.180	36.350	141,808
2021-12-06	46.330	46.840	45.430	46.790	36.050	451,488
2021-12-03	46.720	46.720	45.720	45.940	35.395	317,310
2021-12-02	46.000	47.000	46.000	46.520	35.842	222,276
2021-12-01	46.970	47.300	45.920	45.930	35.387	319,614
2021-11-30	48.740	48.880	45.990	46.170	35.572	695,724
2021-11-29	48.820	49.140	48.650	48.870	37.652	459,150
2021-11-26	49.000	49.000	48.350	48.780	37.583	189,166
2021-11-25	49.460	49.820	49.460	49.670	38.269	32,677
2021-11-24	49.440	49.600	49.300	49.460	38.107	191,660
2021-11-23	49.370	49.750	49.250	49.560	38.184	328,723
2021-11-22	50.250	50.250	49.400	49.440	38.092	431,280
2021-11-19	49.960	50.120	49.645	50.080	38.585	147,845
2021-11-18	49.780	50.050	49.600	50.000	38.523	132,488
2021-11-17	50.500	50.540	49.390	49.720	38.307	274,120
2021-11-16	50.410	50.830	50.220	50.750	39.101	187,237
2021-11-15	50.950	50.950	50.120	50.250	38.716	288,408
2021-11-12	51.000	51.300	50.750	50.760	39.109	204,243
2021-11-11	50.890	51.130	50.680	51.000	39.293	275,645
2021-11-10	50.990	51.000	50.440	50.710	39.070	319,231
2021-11-09	50.900	51.350	50.800	51.140	39.401	340,939
2021-11-08	51.140	51.490	50.370	50.780	39.124	214,540
2021-11-05	49.760	51.680	49.760	51.060	39.340	462,875
2021-11-04	49.750	49.750	49.290	49.520	38.153	130,484
2021-11-03	49.500	49.760	49.380	49.670	38.269	117,501
2021-11-02	48.970	49.520	48.820	49.460	38.107	208,512
2021-11-01	49.360	49.390	48.580	48.890	37.668	125,521
2021-10-29	49.140	49.510	49.010	49.140	37.860	266,070
2021-10-28	48.540	49.210	48.480	49.180	37.891	183,811
2021-10-27	48.520	48.520	48.000	48.360	37.259	252,289
2021-10-26	48.850	48.990	48.500	48.630	37.467	110,157
2021-10-25	48.210	48.820	48.180	48.650	37.483	491,806
2021-10-22	47.910	48.160	47.850	48.140	37.090	228,253
2021-10-21	47.830	47.940	47.710	47.900	36.905	180,103
2021-10-20	47.500	47.930	47.500	47.890	36.897	193,641
2021-10-19	46.680	47.580	46.680	47.480	36.581	294,608
2021-10-18	46.550	46.790	46.160	46.610	35.911	503,534
2021-10-15	46.350	46.650	46.060	46.540	35.857	4,208,915
2021-10-14	45.490	46.330	45.400	46.150	35.557	356,961

← NewerPage 21 of 21 · 1,259 trading days

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.