IGM Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 82.270 | 83.220 | 81.320 | 81.820 | 81.820 | 344,561 |
| 2026-10-15 | 80.290 | 82.710 | 79.300 | 82.600 | 82.600 | 321,000 |
| 2026-10-14 | 80.770 | 80.940 | 79.600 | 80.500 | 80.500 | 556,500 |
| 2026-10-13 | 81.010 | 81.810 | 79.730 | 81.490 | 81.490 | 653,500 |
| 2026-10-09 | 80.180 | 81.280 | 80.180 | 81.210 | 81.210 | 474,100 |
| 2026-10-08 | 81.540 | 81.540 | 79.020 | 80.080 | 80.080 | 655,100 |
| 2026-10-07 | 83.180 | 83.190 | 81.200 | 82.030 | 82.030 | 425,200 |
| 2026-10-06 | 84.300 | 84.470 | 83.160 | 83.680 | 83.680 | 340,300 |
| 2026-10-05 | 84.480 | 84.480 | 83.360 | 84.100 | 84.100 | 213,100 |
| 2026-10-02 | 84.140 | 85.550 | 83.530 | 84.090 | 84.090 | 335,600 |
| 2026-10-01 | 83.380 | 83.740 | 81.750 | 83.680 | 83.680 | 563,700 |
| 2026-09-30 | 83.300 | 83.680 | 82.250 | 83.200 | 83.200 | 402,100 |
| 2026-09-29 | 83.480 | 83.560 | 82.780 | 83.000 | 83.000 | 365,300 |
| 2026-09-28 | 84.600 | 84.710 | 83.030 | 83.500 | 83.500 | 578,100 |
| 2026-09-25 | 85.260 | 85.510 | 83.850 | 85.320 | 84.700 | 380,821 |
| 2026-09-24 | 85.630 | 86.020 | 84.050 | 84.760 | 84.144 | 556,077 |
| 2026-09-23 | 86.360 | 86.460 | 85.520 | 85.610 | 84.988 | 570,676 |
| 2026-09-22 | 88.330 | 88.340 | 85.960 | 86.560 | 85.931 | 369,216 |
| 2026-09-21 | 88.940 | 89.840 | 87.690 | 87.920 | 87.281 | 294,859 |
| 2026-09-18 | 87.270 | 89.230 | 87.110 | 89.220 | 88.572 | 777,559 |
| 2026-09-17 | 87.650 | 88.150 | 87.085 | 87.270 | 86.636 | 235,536 |
| 2026-09-16 | 86.730 | 87.590 | 85.880 | 86.560 | 85.931 | 359,110 |
| 2026-09-15 | 87.990 | 87.990 | 86.370 | 86.660 | 86.030 | 431,324 |
| 2026-09-14 | 89.090 | 89.470 | 87.400 | 87.750 | 87.112 | 446,860 |
| 2026-09-11 | 87.370 | 90.570 | 87.370 | 89.690 | 89.038 | 658,033 |
| 2026-09-10 | 85.360 | 86.920 | 85.360 | 86.880 | 86.249 | 257,683 |
| 2026-09-09 | 85.420 | 85.490 | 84.200 | 85.490 | 84.869 | 537,989 |
| 2026-09-08 | 86.950 | 87.610 | 85.610 | 85.790 | 85.167 | 250,974 |
| 2026-09-04 | 86.240 | 87.785 | 86.240 | 87.450 | 86.815 | 184,556 |
| 2026-09-03 | 85.480 | 87.410 | 85.480 | 87.000 | 86.368 | 323,626 |
| 2026-09-02 | 85.490 | 86.410 | 85.120 | 85.210 | 84.591 | 387,386 |
| 2026-09-01 | 86.120 | 86.785 | 84.830 | 85.680 | 85.057 | 292,309 |
| 2026-08-31 | 87.070 | 87.430 | 86.120 | 86.290 | 85.663 | 1,016,792 |
| 2026-08-28 | 87.220 | 88.330 | 86.580 | 87.580 | 86.944 | 292,771 |
| 2026-08-27 | 87.230 | 88.230 | 86.730 | 87.140 | 86.507 | 491,919 |
| 2026-08-26 | 88.320 | 89.070 | 87.740 | 87.740 | 87.102 | 191,402 |
| 2026-08-25 | 87.640 | 89.000 | 87.630 | 88.820 | 88.175 | 303,708 |
| 2026-08-24 | 86.890 | 87.840 | 86.370 | 87.570 | 86.934 | 252,382 |
| 2026-08-21 | 86.320 | 87.810 | 86.320 | 86.900 | 86.269 | 377,946 |
| 2026-08-20 | 87.340 | 87.590 | 85.110 | 85.720 | 85.097 | 310,478 |
| 2026-08-19 | 88.400 | 88.400 | 86.900 | 87.380 | 86.745 | 290,238 |
| 2026-08-18 | 87.960 | 88.300 | 87.010 | 88.250 | 87.609 | 208,520 |
| 2026-08-17 | 88.610 | 89.030 | 87.870 | 88.310 | 87.668 | 215,992 |
| 2026-08-14 | 89.470 | 90.445 | 88.760 | 89.010 | 88.363 | 318,750 |
| 2026-08-13 | 89.900 | 90.400 | 88.340 | 89.380 | 88.731 | 472,448 |
| 2026-08-12 | 89.550 | 89.680 | 88.900 | 89.380 | 88.731 | 325,336 |
| 2026-08-11 | 89.720 | 90.060 | 87.700 | 89.500 | 88.850 | 452,046 |
| 2026-08-10 | 89.950 | 90.950 | 89.160 | 89.310 | 88.661 | 447,773 |
| 2026-08-07 | 89.620 | 90.730 | 88.975 | 90.200 | 89.545 | 400,485 |
| 2026-08-06 | 89.440 | 90.510 | 89.040 | 89.350 | 88.701 | 424,268 |
| 2026-08-05 | 91.410 | 91.690 | 89.110 | 89.200 | 88.552 | 521,734 |
| 2026-08-04 | 88.000 | 92.010 | 87.505 | 90.930 | 90.269 | 770,779 |
| 2026-07-31 | 86.600 | 87.790 | 86.060 | 87.160 | 86.527 | 772,184 |
| 2026-07-30 | 82.860 | 87.750 | 82.860 | 86.440 | 85.812 | 661,694 |
| 2026-07-29 | 84.350 | 84.350 | 81.880 | 81.930 | 81.335 | 266,304 |
| 2026-07-28 | 84.260 | 84.920 | 83.610 | 84.720 | 84.104 | 602,712 |
| 2026-07-27 | 83.950 | 84.795 | 83.160 | 84.340 | 83.727 | 356,798 |
| 2026-07-24 | 83.520 | 84.560 | 83.000 | 83.290 | 82.685 | 493,223 |
| 2026-07-23 | 83.740 | 84.100 | 82.510 | 82.910 | 82.308 | 350,499 |
| 2026-07-22 | 84.260 | 85.850 | 84.260 | 84.780 | 84.164 | 542,730 |
Page 1 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.