IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	44.760	45.070	44.400	44.470	41.412	360,097
2025-02-12	44.190	44.690	43.800	44.600	41.533	468,001
2025-02-11	44.400	44.480	44.040	44.280	41.235	414,886
2025-02-10	44.500	44.990	44.350	44.630	41.561	348,217
2025-02-07	45.480	45.480	44.050	44.400	41.346	444,697
2025-02-06	44.770	44.810	44.420	44.660	41.589	242,863
2025-02-05	44.720	44.850	44.160	44.550	41.486	246,034
2025-02-04	44.360	45.250	44.050	44.690	41.617	830,228
2025-02-03	42.080	44.760	41.910	44.370	41.319	591,116
2025-01-31	46.610	46.790	46.230	46.630	43.423	583,015
2025-01-30	46.880	46.950	46.350	46.680	43.470	267,848
2025-01-29	46.380	46.750	46.320	46.490	43.293	180,698
2025-01-28	45.840	46.290	45.770	46.200	43.023	250,784
2025-01-27	45.690	46.050	45.610	45.900	42.743	502,348
2025-01-24	45.610	46.190	45.370	46.020	42.855	237,205
2025-01-23	45.110	45.800	45.110	45.670	42.529	264,754
2025-01-22	45.200	45.200	44.570	45.090	41.989	357,279
2025-01-21	44.930	45.320	44.720	45.060	41.961	324,263
2025-01-20	44.940	45.240	44.720	44.920	41.831	90,969
2025-01-17	45.020	45.410	44.730	44.810	41.728	258,212
2025-01-16	44.720	45.150	44.560	44.990	41.896	216,429
2025-01-15	44.030	44.810	44.030	44.710	41.635	221,643
2025-01-14	43.360	43.690	43.280	43.600	40.602	377,850
2025-01-13	44.080	44.170	43.330	43.480	40.490	427,492
2025-01-10	45.260	45.590	44.210	44.240	41.197	344,900
2025-01-09	45.040	45.590	45.040	45.490	42.362	71,458
2025-01-08	44.490	45.510	44.370	45.430	42.306	214,018
2025-01-07	45.050	45.440	44.360	44.530	41.468	463,558
2025-01-06	46.240	46.250	45.640	45.730	42.585	370,846
2025-01-03	45.920	46.340	45.920	46.170	42.995	176,632
2025-01-02	45.950	46.180	45.690	45.920	42.762	155,049
2024-12-31	45.760	46.210	45.760	45.910	42.753	194,031
2024-12-30	46.600	46.630	46.120	46.250	42.545	164,418
2024-12-27	46.670	46.810	46.400	46.760	43.014	367,939
2024-12-24	46.330	46.630	46.170	46.440	42.720	57,695
2024-12-23	46.160	46.460	45.960	46.420	42.701	291,160
2024-12-20	46.210	46.790	46.130	46.250	42.545	622,416
2024-12-19	46.170	46.580	45.970	46.420	42.701	373,707
2024-12-18	46.590	46.680	45.465	45.520	41.873	506,257
2024-12-17	46.570	46.620	46.120	46.620	42.885	547,351
2024-12-16	47.580	47.870	46.740	46.800	43.051	494,279
2024-12-13	47.620	47.680	47.260	47.600	43.787	362,266
2024-12-12	47.710	47.960	47.450	47.570	43.759	242,306
2024-12-11	47.670	47.940	47.530	47.840	44.008	498,595
2024-12-10	47.560	47.770	47.190	47.590	43.778	399,480
2024-12-09	47.190	47.650	47.190	47.640	43.824	590,137
2024-12-06	47.680	47.880	46.920	47.170	43.391	397,206
2024-12-05	47.520	47.720	47.290	47.680	43.860	406,184
2024-12-04	47.250	47.500	46.930	47.490	43.686	373,948
2024-12-03	46.610	47.290	46.610	47.280	43.492	364,437
2024-12-02	47.480	47.570	46.910	47.000	43.235	351,651
2024-11-29	47.130	47.420	46.870	47.310	43.520	330,777
2024-11-28	47.390	47.470	46.980	47.030	43.262	160,008
2024-11-27	47.180	47.440	46.960	47.390	43.594	249,775
2024-11-26	47.180	47.320	46.850	47.220	43.437	390,324
2024-11-25	47.240	47.830	47.180	47.310	43.520	812,275
2024-11-22	47.250	47.540	46.870	47.050	43.281	349,911
2024-11-21	46.760	47.580	46.760	47.190	43.410	325,747
2024-11-20	46.350	47.050	46.170	46.990	43.226	345,306
2024-11-19	45.800	46.670	45.690	46.360	42.646	437,718

← NewerPage 8 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.