IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	53.520	54.140	53.500	53.950	52.135	371,823
2025-10-30	53.500	53.880	53.360	53.500	51.700	298,856
2025-10-29	54.330	54.360	53.330	53.500	51.700	281,453
2025-10-28	54.790	56.010	54.460	54.530	52.695	308,122
2025-10-27	54.500	54.750	54.260	54.420	52.589	195,268
2025-10-24	53.650	54.340	53.140	54.290	52.464	323,770
2025-10-23	53.500	53.650	53.160	53.190	51.401	139,326
2025-10-22	54.140	54.300	53.460	53.510	51.710	282,884
2025-10-21	53.670	54.410	53.660	54.290	52.464	236,375
2025-10-20	53.310	53.870	53.310	53.850	52.038	273,531
2025-10-17	53.000	53.100	52.585	52.960	51.178	305,595
2025-10-16	54.280	54.280	53.110	53.150	51.362	291,776
2025-10-15	53.780	54.990	53.630	54.260	52.435	391,353
2025-10-14	51.350	53.350	51.000	53.150	51.362	582,945
2025-10-10	51.590	51.930	51.205	51.350	49.622	381,167
2025-10-09	52.000	52.090	51.320	51.590	49.854	175,503
2025-10-08	51.460	51.980	51.330	51.910	50.164	468,449
2025-10-07	51.710	51.710	51.080	51.250	49.526	137,794
2025-10-06	51.670	51.670	51.010	51.310	49.584	250,059
2025-10-03	51.030	51.585	50.990	51.450	49.719	220,710
2025-10-02	50.870	51.030	50.550	50.900	49.188	283,579
2025-10-01	50.610	50.820	50.480	50.580	48.878	237,559
2025-09-30	50.590	50.800	50.340	50.660	48.956	381,659
2025-09-29	50.250	50.670	50.250	50.500	48.801	182,040
2025-09-26	50.400	50.560	50.060	50.160	48.472	248,587
2025-09-25	51.200	51.520	50.640	50.930	48.672	235,814
2025-09-24	51.410	51.810	51.360	51.370	49.093	453,936
2025-09-23	51.250	51.670	51.120	51.310	49.036	240,734
2025-09-22	51.060	51.400	51.020	51.310	49.036	470,655
2025-09-19	51.030	51.200	50.560	51.070	48.806	614,671
2025-09-18	50.740	51.340	50.740	51.220	48.950	292,616
2025-09-17	50.970	51.155	50.430	50.550	48.309	300,981
2025-09-16	51.000	51.000	50.480	50.780	48.529	245,837
2025-09-15	51.140	51.200	50.670	50.960	48.701	371,286
2025-09-12	50.610	51.300	50.425	51.060	48.797	279,084
2025-09-11	49.920	50.870	49.670	50.830	48.577	348,857
2025-09-10	49.740	49.920	49.690	49.870	47.659	313,294
2025-09-09	49.650	49.920	49.580	49.780	47.573	189,181
2025-09-08	49.880	49.880	49.350	49.790	47.583	355,261
2025-09-05	50.240	50.650	49.840	49.970	47.755	215,809
2025-09-04	49.470	50.260	49.360	50.230	48.004	322,977
2025-09-03	49.070	49.380	49.000	49.360	47.172	170,684
2025-09-02	48.630	49.240	48.400	49.090	46.914	261,229
2025-08-29	49.390	49.490	49.030	49.240	47.057	276,368
2025-08-28	49.050	49.600	49.040	49.580	47.382	236,072
2025-08-27	49.000	49.450	48.910	49.050	46.876	223,861
2025-08-26	48.540	49.350	48.080	49.330	47.143	1,011,646
2025-08-25	48.720	48.960	48.210	48.350	46.207	136,757
2025-08-22	48.450	49.190	48.450	48.750	46.589	314,195
2025-08-21	48.440	48.910	48.180	48.500	46.350	372,878
2025-08-20	48.600	48.750	48.240	48.580	46.427	184,162
2025-08-19	48.420	48.770	48.380	48.480	46.331	159,497
2025-08-18	48.340	48.770	48.230	48.590	46.436	234,411
2025-08-15	48.460	48.680	48.260	48.320	46.178	132,491
2025-08-14	48.100	48.500	47.830	48.470	46.322	224,564
2025-08-13	48.240	48.240	47.670	48.150	46.016	148,138
2025-08-12	47.780	48.330	47.650	48.210	46.073	289,907
2025-08-11	47.410	47.660	47.100	47.610	45.500	133,867
2025-08-08	47.310	47.540	46.730	47.340	45.242	158,496
2025-08-07	46.980	48.240	46.110	47.060	44.974	305,029

← NewerPage 5 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.