IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	74.270	74.610	73.950	74.420	73.282	712,507
2026-04-23	73.500	74.785	73.500	74.420	73.282	480,240
2026-04-22	73.890	74.260	73.330	73.550	72.425	226,688
2026-04-21	74.560	74.920	73.130	73.220	72.100	344,837
2026-04-20	73.870	74.780	73.870	74.570	73.430	351,205
2026-04-17	73.640	74.750	73.450	74.190	73.056	329,748
2026-04-16	72.990	73.750	72.860	72.990	71.874	561,969
2026-04-15	72.670	73.320	71.850	72.950	71.835	372,410
2026-04-14	70.570	72.760	70.570	72.530	71.421	400,201
2026-04-13	68.870	70.790	68.440	70.690	69.609	410,402
2026-04-10	69.310	69.490	68.160	69.270	68.211	455,659
2026-04-09	68.440	69.180	67.930	69.060	68.004	405,164
2026-04-08	68.800	69.540	68.190	68.260	67.216	345,111
2026-04-07	66.930	67.820	66.600	67.110	66.084	348,689
2026-04-06	66.860	67.800	66.860	67.220	66.192	214,718
2026-04-02	65.970	67.280	65.020	67.060	66.035	327,000
2026-04-01	66.880	68.230	65.135	67.240	66.212	545,311
2026-03-31	64.090	66.440	64.090	66.280	65.267	801,450
2026-03-30	64.040	64.990	63.420	63.720	62.135	1,387,928
2026-03-27	64.710	65.000	63.470	63.710	62.125	596,139
2026-03-26	64.650	65.500	64.620	65.100	63.481	782,049
2026-03-25	64.470	65.620	64.470	65.120	63.500	715,016
2026-03-24	62.920	64.130	62.690	63.950	62.359	716,288
2026-03-23	62.570	64.280	62.570	63.430	61.852	384,180
2026-03-20	62.000	62.470	61.560	61.860	60.321	2,107,645
2026-03-19	63.770	63.770	62.060	62.450	60.897	537,106
2026-03-18	64.500	65.350	64.100	64.150	62.554	226,645
2026-03-17	64.300	65.610	64.300	64.760	63.149	347,374
2026-03-16	64.150	64.650	63.720	64.030	62.437	302,301
2026-03-13	64.150	64.830	63.460	63.680	62.096	320,894
2026-03-12	64.250	65.570	63.660	63.940	62.350	350,277
2026-03-11	64.700	65.000	64.260	64.790	63.179	477,826
2026-03-10	64.670	65.590	64.070	64.880	63.266	469,685
2026-03-09	64.420	64.630	63.160	64.510	62.906	585,176
2026-03-06	67.420	67.420	65.670	65.840	64.202	432,998
2026-03-05	68.360	68.930	67.520	68.230	66.533	361,225
2026-03-04	67.370	68.710	67.280	68.570	66.865	346,085
2026-03-03	66.140	67.660	65.480	67.070	65.402	334,971
2026-03-02	66.840	67.840	66.690	67.620	65.938	511,417
2026-02-27	68.660	68.700	67.375	67.860	66.172	760,567
2026-02-26	68.500	69.480	68.330	69.310	67.586	414,467
2026-02-25	68.860	68.860	66.800	68.240	66.543	400,249
2026-02-24	67.290	68.840	66.550	68.800	67.089	619,842
2026-02-23	66.800	67.420	65.610	67.320	65.646	488,753
2026-02-20	65.710	67.100	65.100	67.070	65.402	532,056
2026-02-19	66.620	66.700	65.290	65.800	64.163	370,910
2026-02-18	66.900	67.130	64.890	67.110	65.441	469,455
2026-02-17	66.010	67.650	65.630	66.940	65.275	664,619
2026-02-13	61.250	66.200	60.460	66.080	64.436	765,681
2026-02-12	62.350	62.350	58.920	60.950	59.434	881,792
2026-02-11	66.970	67.010	61.940	62.010	60.468	904,464
2026-02-10	67.380	68.000	66.460	66.630	64.973	453,246
2026-02-09	66.930	67.770	66.850	67.230	65.558	189,670
2026-02-06	66.970	67.730	66.805	67.080	65.412	327,136
2026-02-05	66.700	67.450	66.070	66.470	64.817	360,426
2026-02-04	66.150	67.580	66.070	67.030	65.363	376,368
2026-02-03	67.380	67.380	65.350	65.920	64.280	388,560
2026-02-02	66.120	67.380	65.910	67.350	65.675	409,621
2026-01-30	65.530	66.450	65.030	65.860	64.222	857,649
2026-01-29	67.400	67.705	65.490	66.490	64.836	529,830

← NewerPage 3 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.