IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	67.070	67.690	66.530	67.400	65.724	494,133
2026-01-27	66.500	67.050	65.010	67.010	65.343	333,627
2026-01-26	65.790	66.730	65.400	66.420	64.768	424,736
2026-01-23	67.000	67.220	65.550	65.680	64.046	331,904
2026-01-22	68.150	68.550	67.170	67.180	65.509	282,882
2026-01-21	66.310	68.160	65.500	67.750	66.065	570,500
2026-01-20	66.790	67.550	65.800	66.000	64.358	412,363
2026-01-19	66.900	67.640	66.300	67.600	65.919	197,686
2026-01-16	66.340	67.790	66.340	67.050	65.382	432,753
2026-01-15	64.710	66.440	64.710	66.350	64.700	452,492
2026-01-14	64.050	65.030	64.030	64.540	62.935	515,789
2026-01-13	64.380	64.550	63.720	63.980	62.389	578,396
2026-01-12	63.140	64.390	63.140	64.300	62.701	627,629
2026-01-09	63.870	64.000	63.240	63.440	61.862	210,398
2026-01-08	63.630	64.290	63.470	63.710	62.125	273,243
2026-01-07	64.000	64.220	63.370	63.680	62.096	429,339
2026-01-06	63.520	63.860	62.980	63.710	62.125	407,636
2026-01-05	61.960	64.250	61.880	63.520	61.940	395,861
2026-01-02	62.100	62.100	61.620	61.920	60.380	164,876
2025-12-31	61.730	61.980	61.600	61.810	60.273	169,611
2025-12-30	62.270	62.270	61.760	61.770	60.234	268,651
2025-12-29	62.330	62.830	62.250	62.590	60.484	556,013
2025-12-24	62.720	62.760	62.250	62.310	60.214	60,323
2025-12-23	62.870	63.500	62.600	62.630	60.523	549,903
2025-12-22	61.990	63.260	61.990	62.990	60.871	452,085
2025-12-19	62.710	63.040	61.540	61.750	59.673	964,827
2025-12-18	62.120	63.070	61.990	62.600	60.494	437,654
2025-12-17	62.450	62.650	61.920	62.040	59.953	602,455
2025-12-16	61.580	62.680	61.580	62.390	60.291	446,201
2025-12-15	60.980	62.120	59.925	61.780	59.702	631,217
2025-12-12	60.030	60.870	59.900	60.700	58.658	497,906
2025-12-11	59.550	60.680	59.490	60.450	58.416	462,677
2025-12-10	58.840	59.810	58.600	59.570	57.566	602,234
2025-12-09	58.130	59.200	58.130	59.000	57.015	269,547
2025-12-08	58.020	58.410	57.780	58.310	56.348	327,841
2025-12-05	57.630	58.200	57.630	57.960	56.010	253,838
2025-12-04	57.500	58.360	56.780	57.940	55.991	258,226
2025-12-03	56.900	57.460	56.900	57.140	55.218	194,315
2025-12-02	57.200	57.340	56.790	56.880	54.966	200,581
2025-12-01	56.730	57.270	56.320	57.170	55.247	175,068
2025-11-28	57.520	57.900	56.710	57.050	55.131	408,675
2025-11-27	57.870	57.870	57.310	57.430	55.498	38,333
2025-11-26	57.310	57.755	57.290	57.460	55.527	387,619
2025-11-25	56.610	57.510	56.610	57.280	55.353	270,303
2025-11-24	56.000	56.800	56.000	56.610	54.705	765,243
2025-11-21	55.630	56.260	55.350	56.070	54.184	312,278
2025-11-20	56.440	56.990	55.430	55.510	53.642	265,631
2025-11-19	55.480	56.220	55.420	55.940	54.058	457,520
2025-11-18	55.270	55.920	55.140	55.500	53.633	325,093
2025-11-17	55.340	55.850	55.300	55.560	53.691	358,654
2025-11-14	56.000	56.000	55.250	55.610	53.739	319,966
2025-11-13	57.250	57.540	56.290	56.410	54.512	409,859
2025-11-12	56.260	57.370	56.155	57.320	55.392	368,747
2025-11-11	56.040	56.620	55.805	56.260	54.367	454,616
2025-11-10	54.550	56.130	54.420	56.110	54.222	575,797
2025-11-07	55.080	55.150	53.395	53.710	51.903	348,101
2025-11-06	54.860	54.860	53.460	53.500	51.700	238,072
2025-11-05	54.300	54.930	53.905	54.820	52.976	327,562
2025-11-04	53.680	54.760	53.540	54.300	52.473	312,323
2025-11-03	53.900	54.990	53.880	54.710	52.869	226,252

← NewerPage 4 of 5 · 250 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.