IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	46.620	46.620	45.970	46.360	44.305	183,261
2025-08-05	45.510	47.000	45.500	46.470	44.410	298,015
2025-08-01	45.440	45.440	44.690	44.930	42.938	179,645
2025-07-31	45.930	46.430	45.660	45.880	43.846	313,103
2025-07-30	46.600	46.650	45.940	46.100	44.057	187,880
2025-07-29	46.720	46.750	46.020	46.230	44.181	160,227
2025-07-28	46.550	46.720	46.150	46.640	44.573	321,422
2025-07-25	46.390	46.690	46.220	46.550	44.487	503,598
2025-07-24	45.610	46.480	45.555	46.400	44.343	363,459
2025-07-23	44.830	45.590	44.830	45.500	43.483	226,747
2025-07-22	44.320	44.900	44.210	44.540	42.566	303,146
2025-07-21	43.760	44.330	43.710	44.130	42.174	192,866
2025-07-18	43.690	43.970	43.690	43.800	41.859	230,335
2025-07-17	43.270	43.700	42.830	43.560	41.629	289,055
2025-07-16	43.150	43.340	42.640	43.300	41.381	176,038
2025-07-15	42.750	42.990	42.610	42.940	41.037	218,933
2025-07-14	42.390	42.820	42.390	42.770	40.874	363,849
2025-07-11	42.420	42.530	42.130	42.360	40.482	301,281
2025-07-10	42.620	42.800	42.410	42.580	40.693	242,006
2025-07-09	42.440	42.790	42.440	42.500	40.616	136,889
2025-07-08	42.480	42.710	42.370	42.390	40.511	340,574
2025-07-07	43.220	43.310	42.470	42.490	40.607	244,462
2025-07-04	43.280	43.480	43.170	43.220	41.304	73,657
2025-07-03	43.230	43.400	43.075	43.210	41.295	200,264
2025-07-02	43.150	43.160	42.620	42.980	41.075	269,759
2025-06-30	42.910	43.170	42.780	43.020	41.113	297,167
2025-06-27	43.430	43.740	43.100	43.190	40.738	375,907
2025-06-26	43.320	43.620	43.070	43.380	40.917	262,136
2025-06-25	43.110	43.370	43.040	43.320	40.860	275,312
2025-06-24	43.420	43.720	43.080	43.350	40.888	302,568
2025-06-23	43.020	43.345	42.910	43.170	40.719	336,934
2025-06-20	43.480	43.520	42.910	43.070	40.624	506,744
2025-06-19	43.000	43.300	43.000	43.200	40.747	89,036
2025-06-18	43.130	43.800	43.080	43.110	40.662	210,053
2025-06-17	43.490	43.690	43.110	43.270	40.813	300,222
2025-06-16	43.380	44.080	43.280	43.570	41.096	319,370
2025-06-13	43.470	43.600	43.060	43.070	40.624	309,029
2025-06-12	43.390	43.870	43.105	43.790	41.303	241,347
2025-06-11	43.640	44.045	42.915	43.250	40.794	713,471
2025-06-10	44.030	44.070	43.580	43.650	41.171	162,107
2025-06-09	43.890	44.180	43.580	44.000	41.502	218,113
2025-06-06	44.360	44.390	43.750	43.890	41.398	279,298
2025-06-05	44.190	44.500	44.020	44.060	41.558	145,592
2025-06-04	44.300	44.520	43.930	44.420	41.898	235,232
2025-06-03	44.680	44.700	44.160	44.380	41.860	197,153
2025-06-02	43.760	44.630	43.760	44.580	42.049	259,060
2025-05-30	44.900	44.950	43.740	43.810	41.322	1,205,616
2025-05-29	45.070	45.090	44.520	44.710	42.171	149,313
2025-05-28	45.000	45.050	44.600	44.810	42.266	169,843
2025-05-27	44.230	45.000	44.230	44.770	42.228	149,739
2025-05-26	44.060	44.710	44.060	44.550	42.020	61,684
2025-05-23	43.820	44.380	43.820	44.190	41.681	146,687
2025-05-22	44.380	44.620	44.170	44.190	41.681	161,326
2025-05-21	44.440	44.550	44.120	44.230	41.718	181,752
2025-05-20	44.010	44.880	43.810	44.380	41.860	238,218
2025-05-16	44.260	44.515	43.980	44.020	41.520	319,337
2025-05-15	43.600	44.440	43.500	44.240	41.728	276,021
2025-05-14	43.890	43.900	43.180	43.600	41.124	272,238
2025-05-13	43.960	44.290	43.620	44.070	41.568	258,967
2025-05-12	44.450	44.450	42.420	43.950	41.454	221,251

← NewerPage 6 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.