IGM Financial Inc. (IGIFF)
OTCMKTS
· Delayed Price · Currency is USD
31.62
+0.07 (0.22%)
May 15, 2025, 3:57 PM EDT
IGM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - | 104 |
| May 14, 2025 | 31.16 | 31.24 | 31.16 | 31.23 | 31.23 | -0.26% | 644 |
| May 13, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - | 111 |
| May 12, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -0.73% | 101 |
| May 9, 2025 | 31.42 | 31.54 | 31.42 | 31.54 | 31.54 | -0.19% | 581 |
| May 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.10% | 168 |
| May 7, 2025 | 31.63 | 31.63 | 31.57 | 31.57 | 31.57 | -0.25% | 1,435 |
| May 6, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - | 4,863 |
| May 5, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.63% | 8,598 |
| May 2, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.47% | 25,748 |
| May 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.13% | 4,259 |
| Apr 30, 2025 | 30.99 | 31.74 | 30.99 | 31.74 | 31.74 | 1.42% | 19,609 |
| Apr 29, 2025 | 31.14 | 31.32 | 31.14 | 31.30 | 31.30 | 0.82% | 13,517 |
| Apr 28, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.84% | 28,030 |
| Apr 25, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.35% | 7,030 |
| Apr 24, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 37,734 |
| Apr 23, 2025 | 31.10 | 31.20 | 31.10 | 31.20 | 31.20 | 2.70% | 5,571 |
| Apr 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.49% | 677 |
| Apr 21, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - | 11,717 |
| Apr 17, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.45% | 16,407 |
| Apr 16, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - | 11,477 |
| Apr 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 2.02% | 154 |
| Apr 14, 2025 | 29.48 | 29.82 | 29.48 | 29.79 | 29.79 | 0.56% | 2,216 |
| Apr 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.53% | 6,026 |
| Apr 10, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -2.16% | 429 |
| Apr 9, 2025 | 27.86 | 30.12 | 25.75 | 30.12 | 30.12 | 7.88% | 4,005 |
| Apr 8, 2025 | 29.11 | 29.11 | 27.92 | 27.92 | 27.92 | -0.71% | 576 |
| Apr 7, 2025 | 28.13 | 28.13 | 28.12 | 28.12 | 28.12 | -3.17% | 756 |
| Apr 4, 2025 | 29.22 | 29.22 | 29.04 | 29.04 | 29.04 | -6.26% | 852 |
| Apr 3, 2025 | 31.21 | 31.25 | 30.98 | 30.98 | 30.98 | 0.10% | 516 |
| Apr 2, 2025 | 30.90 | 30.95 | 30.79 | 30.95 | 30.95 | 0.58% | 1,412 |
| Apr 1, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - | 144 |
| Mar 31, 2025 | 30.47 | 30.77 | 30.47 | 30.77 | 30.77 | -1.16% | 1,797 |
| Mar 28, 2025 | 31.14 | 31.14 | 31.13 | 31.13 | 30.74 | -1.42% | 1,257 |
| Mar 27, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.18 | 0.32% | 459 |
| Mar 26, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.08 | -1.70% | 1,217 |
| Mar 25, 2025 | 31.90 | 32.03 | 31.90 | 32.03 | 31.62 | 3.03% | 3,663 |
| Mar 24, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.69 | - | 21,510 |
| Mar 21, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.69 | - | 5,061 |
| Mar 20, 2025 | 31.02 | 31.08 | 31.02 | 31.08 | 30.69 | -0.52% | 13,017 |
| Mar 19, 2025 | 30.60 | 31.25 | 30.60 | 31.25 | 30.85 | 0.31% | 8,010 |
| Mar 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 30.76 | - | 24,730 |
| Mar 17, 2025 | 31.03 | 31.15 | 31.03 | 31.15 | 30.76 | 1.39% | 1,951 |
| Mar 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.33 | 1.35% | 150 |
| Mar 13, 2025 | 30.49 | 30.49 | 30.27 | 30.31 | 29.93 | - | 902 |
| Mar 12, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 29.93 | 1.88% | 2,169 |
| Mar 11, 2025 | 30.14 | 30.14 | 29.75 | 29.75 | 29.38 | -1.88% | 2,331 |
| Mar 10, 2025 | 30.56 | 30.56 | 30.07 | 30.32 | 29.94 | -2.79% | 882 |
| Mar 7, 2025 | 31.21 | 31.21 | 31.18 | 31.19 | 30.80 | 0.58% | 527 |
| Mar 6, 2025 | 30.97 | 31.01 | 30.97 | 31.01 | 30.62 | 0.81% | 11,148 |