IGM Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	45.620	46.230	45.570	45.910	42.232	371,731
2024-11-15	45.670	45.810	44.940	45.590	41.938	342,952
2024-11-14	44.750	45.740	44.750	45.630	41.975	323,931
2024-11-13	45.000	45.240	43.960	44.650	41.073	470,340
2024-11-12	44.340	45.360	44.340	45.290	41.662	370,234
2024-11-11	44.450	44.450	43.580	44.380	40.825	310,956
2024-11-08	43.530	44.850	43.530	44.380	40.825	356,737
2024-11-07	42.760	43.380	42.590	43.360	39.886	319,912
2024-11-06	43.180	43.430	42.825	42.890	39.454	355,689
2024-11-05	42.300	42.680	42.270	42.570	39.160	163,291
2024-11-04	42.260	42.560	42.100	42.330	38.939	186,246
2024-11-01	41.930	42.340	41.830	42.250	38.865	235,852
2024-10-31	42.870	42.900	41.790	41.830	38.479	480,822
2024-10-30	42.320	43.070	42.320	42.850	39.417	231,478
2024-10-29	42.600	42.600	42.120	42.440	39.040	227,140
2024-10-28	41.870	42.750	41.850	42.690	39.270	309,215
2024-10-25	41.800	42.000	41.510	41.640	38.304	125,453
2024-10-24	41.900	41.900	41.360	41.750	38.405	258,927
2024-10-23	41.840	41.860	41.470	41.800	38.451	189,919
2024-10-22	42.140	42.640	41.520	41.840	38.488	159,336
2024-10-21	42.460	42.480	42.030	42.210	38.829	388,406
2024-10-18	42.270	42.550	42.230	42.490	39.086	221,309
2024-10-17	42.180	42.385	41.965	42.260	38.875	490,271
2024-10-16	41.750	42.200	41.130	41.990	38.626	263,710
2024-10-15	41.760	42.050	40.710	41.650	38.313	291,315
2024-10-11	41.440	41.990	41.420	41.730	38.387	226,216
2024-10-10	41.270	41.450	40.595	41.410	38.093	241,326
2024-10-09	41.010	41.440	40.980	41.430	38.111	164,592
2024-10-08	41.180	41.390	40.690	41.060	37.771	204,335
2024-10-07	41.380	41.430	40.880	41.150	37.854	184,566
2024-10-04	41.000	41.430	41.000	41.370	38.056	196,768
2024-10-03	40.900	41.100	40.680	40.890	37.614	142,364
2024-10-02	40.840	41.230	40.815	41.190	37.890	193,948
2024-10-01	40.310	40.900	40.250	40.830	37.559	355,021
2024-09-30	40.220	40.640	40.060	40.580	37.329	307,934
2024-09-27	40.530	40.680	40.180	40.230	37.007	204,612
2024-09-26	40.750	41.340	40.020	40.990	37.188	310,660
2024-09-25	40.610	40.620	40.400	40.410	36.662	216,146
2024-09-24	40.250	40.610	40.220	40.570	36.807	254,928
2024-09-23	40.180	40.370	39.860	40.260	36.526	193,473
2024-09-20	39.850	40.190	39.500	40.050	36.336	632,955
2024-09-19	39.790	40.000	39.300	39.860	36.163	266,428
2024-09-18	39.300	39.530	39.030	39.440	35.782	247,515
2024-09-17	39.150	39.420	39.070	39.330	35.682	381,678
2024-09-16	38.750	39.170	38.630	39.120	35.492	198,000
2024-09-13	38.800	38.990	38.700	38.720	35.129	124,512
2024-09-12	38.410	38.780	38.070	38.650	35.065	188,705
2024-09-11	38.420	38.420	37.970	38.310	34.757	274,905
2024-09-10	39.160	39.160	38.060	38.620	35.038	300,075
2024-09-09	38.760	39.080	38.670	38.900	35.292	209,725
2024-09-06	38.760	39.180	38.260	38.640	35.056	206,621
2024-09-05	39.330	39.700	38.700	38.750	35.156	172,404
2024-09-04	39.080	39.540	38.790	39.280	35.637	220,480
2024-09-03	39.480	39.750	38.870	39.140	35.510	350,313
2024-08-30	38.870	39.770	38.860	39.680	36.000	507,696
2024-08-29	39.030	39.230	38.740	38.890	35.283	91,654
2024-08-28	38.700	39.100	38.540	38.750	35.156	158,832
2024-08-27	38.600	39.040	38.600	38.820	35.220	95,963
2024-08-26	38.980	39.070	38.560	38.770	35.174	87,929
2024-08-23	38.310	38.860	38.060	38.820	35.220	195,760

← NewerPage 9 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.