IGM Financial Inc. historical data
| 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 |
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.