IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	44.450	44.450	42.420	43.950	41.454	221,251
2025-05-09	42.950	44.310	42.200	43.720	41.237	281,504
2025-05-08	43.690	44.320	43.580	44.320	41.803	284,339
2025-05-07	43.840	44.150	43.460	43.670	41.190	346,555
2025-05-06	43.550	44.010	43.430	43.810	41.322	97,441
2025-05-05	43.880	44.070	43.620	43.730	41.247	101,423
2025-05-02	43.750	44.090	43.480	43.890	41.398	165,526
2025-05-01	43.860	44.300	43.450	43.460	40.992	123,230
2025-04-30	42.800	43.880	42.610	43.810	41.322	279,311
2025-04-29	43.080	43.400	42.620	43.150	40.700	135,185
2025-04-28	43.040	43.650	42.880	42.940	40.502	257,685
2025-04-25	42.610	43.400	42.610	42.930	40.492	248,502
2025-04-24	42.420	43.040	42.420	42.960	40.521	220,614
2025-04-23	42.750	43.320	42.610	42.760	40.332	134,994
2025-04-22	42.080	42.130	41.750	42.030	39.643	775,742
2025-04-21	41.680	42.060	41.000	41.380	39.030	149,662
2025-04-17	42.310	42.750	41.960	42.070	39.681	240,580
2025-04-16	42.190	42.850	42.020	42.540	40.124	324,940
2025-04-15	41.930	42.550	41.780	42.500	40.087	289,617
2025-04-14	41.810	42.040	40.870	41.680	39.313	354,576
2025-04-11	40.260	41.450	40.070	41.170	38.832	266,772
2025-04-10	42.030	42.500	40.070	40.370	38.078	229,018
2025-04-09	39.470	42.640	39.340	42.500	40.087	548,158
2025-04-08	41.840	41.860	39.520	39.950	37.682	309,592
2025-04-07	39.070	41.380	38.890	40.210	37.927	625,656
2025-04-04	42.360	42.480	40.650	41.050	38.719	583,571
2025-04-03	43.680	44.490	43.160	43.290	40.832	348,859
2025-04-02	44.180	44.660	44.050	44.540	42.011	353,535
2025-04-01	44.280	44.930	43.550	44.600	42.067	185,031
2025-03-31	43.450	44.360	43.150	44.260	41.747	409,405
2025-03-28	45.160	45.275	44.270	44.290	41.244	156,326
2025-03-27	44.990	45.320	44.850	45.250	42.138	174,811
2025-03-26	45.460	46.075	44.930	45.000	41.905	349,601
2025-03-25	45.330	45.820	45.310	45.530	42.399	296,769
2025-03-24	44.670	45.280	44.670	45.140	42.036	954,914
2025-03-21	44.800	44.800	44.010	44.520	41.458	903,985
2025-03-20	44.330	44.960	44.330	44.830	41.747	216,700
2025-03-19	43.840	44.770	43.840	44.650	41.579	238,294
2025-03-18	44.420	44.420	43.710	43.820	40.806	205,256
2025-03-17	44.210	44.650	44.120	44.430	41.374	322,365
2025-03-14	43.840	44.430	43.840	44.010	40.983	380,814
2025-03-13	43.240	43.890	43.230	43.670	40.667	342,152
2025-03-12	43.680	43.970	43.290	43.470	40.480	172,868
2025-03-11	43.540	43.850	43.080	43.450	40.462	313,105
2025-03-10	44.110	44.500	43.400	43.790	40.778	362,461
2025-03-07	43.910	44.930	43.910	44.800	41.719	415,212
2025-03-06	44.640	44.640	43.920	43.980	40.955	283,107
2025-03-05	44.230	44.890	44.010	44.740	41.663	202,538
2025-03-04	44.680	44.980	44.060	44.430	41.374	472,317
2025-03-03	45.510	46.250	45.000	45.160	42.054	224,320
2025-02-28	44.810	45.620	44.480	45.590	42.455	780,356
2025-02-27	44.970	45.150	44.490	44.520	41.458	393,597
2025-02-26	44.740	45.270	44.610	44.900	41.812	167,011
2025-02-25	44.930	44.990	44.220	44.570	41.505	350,211
2025-02-24	44.900	45.395	44.370	44.930	41.840	377,748
2025-02-21	46.230	46.340	44.870	44.910	41.821	410,851
2025-02-20	45.470	46.100	45.470	46.040	42.874	347,239
2025-02-19	45.080	45.660	44.700	45.610	42.473	199,372
2025-02-18	44.920	45.430	44.680	45.180	42.073	400,178
2025-02-14	44.630	45.180	44.290	44.950	41.859	417,660

← NewerPage 7 of 21 · 1,255 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.