IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.96	47.96	46.58	46.63	46.63	-5.09%	203,186
Feb 10, 2026	49.85	49.85	49.13	49.13	49.13	-1.03%	56,562
Feb 9, 2026	49.64	49.64	49.64	49.64	49.64	0.83%	5,079
Feb 6, 2026	49.32	49.35	49.23	49.23	49.23	1.65%	13,866
Feb 5, 2026	48.77	48.77	48.43	48.43	48.43	-1.43%	14,098
Feb 4, 2026	49.33	49.33	48.95	49.13	49.13	1.98%	622
Feb 3, 2026	48.16	48.18	48.16	48.18	48.18	-0.34%	565
Feb 2, 2026	48.32	48.35	48.32	48.35	48.35	0.32%	25,593
Jan 30, 2026	48.86	48.86	47.89	48.19	48.19	-2.33%	3,883
Jan 29, 2026	49.43	49.43	49.34	49.34	49.34	-	413
Jan 28, 2026	49.79	49.79	49.34	49.34	49.34	0.39%	452
Jan 27, 2026	49.03	49.15	48.87	49.15	49.15	1.80%	25,897
Jan 26, 2026	48.28	48.28	48.28	48.28	48.28	0.96%	23,536
Jan 23, 2026	48.40	48.40	47.82	47.82	47.82	-2.07%	915
Jan 21, 2026	47.47	49.10	47.47	48.83	48.83	2.02%	28,011
Jan 20, 2026	48.74	48.74	47.67	47.87	47.87	-0.65%	22,792
Jan 16, 2026	48.06	48.59	48.06	48.18	48.18	1.34%	31,590
Jan 15, 2026	44.60	47.54	44.60	47.54	47.54	1.93%	14,559
Jan 14, 2026	46.46	46.81	46.46	46.64	46.64	1.06%	26,614
Jan 13, 2026	46.15	46.15	46.15	46.15	46.15	-0.10%	313
Jan 12, 2026	46.01	46.20	46.00	46.20	46.20	1.17%	133,909
Jan 9, 2026	45.66	45.66	45.66	45.66	45.66	-0.56%	6,750
Jan 8, 2026	45.97	46.15	45.91	45.92	45.92	0.06%	19,486
Jan 7, 2026	46.36	46.43	45.88	45.89	45.89	-0.69%	92,018
Jan 6, 2026	45.92	46.21	45.92	46.21	46.21	-0.03%	16,006
Jan 5, 2026	46.22	46.22	46.22	46.22	46.22	2.47%	24,139
Dec 31, 2025	45.09	45.11	45.09	45.11	45.11	3.44%	670
Dec 29, 2025	43.61	43.61	43.61	43.61	43.21	-3.97%	40,928
Dec 26, 2025	45.42	45.42	45.42	45.42	45.00	-0.41%	207
Dec 24, 2025	45.85	45.85	45.60	45.60	45.18	-1.08%	10,313
Dec 23, 2025	46.15	46.15	46.10	46.10	45.68	3.18%	12,761
Dec 19, 2025	44.90	44.90	44.68	44.68	44.27	-2.24%	64,026
Dec 18, 2025	45.61	45.71	45.55	45.71	45.29	0.59%	778
Dec 16, 2025	45.26	45.44	45.26	45.44	45.02	1.63%	28,111
Dec 15, 2025	44.71	44.71	44.71	44.71	44.30	1.22%	31,996
Dec 12, 2025	44.06	44.17	44.06	44.17	43.77	0.73%	30,237
Dec 11, 2025	43.85	43.85	43.85	43.85	43.45	2.96%	432
Dec 10, 2025	42.59	42.59	42.59	42.59	42.20	-0.05%	290
Dec 9, 2025	42.62	42.65	42.61	42.61	42.22	2.31%	2,301
Dec 4, 2025	41.64	41.65	41.59	41.65	41.27	2.21%	28,481
Dec 2, 2025	40.70	40.75	40.70	40.75	40.38	-0.02%	9,182
Dec 1, 2025	40.45	40.85	40.45	40.76	40.39	-0.92%	3,506
Nov 28, 2025	41.14	41.14	41.14	41.14	40.76	0.10%	17,528
Nov 26, 2025	40.93	41.10	40.90	41.10	40.72	2.42%	173,796
Nov 24, 2025	40.12	40.13	40.12	40.13	39.76	1.80%	42,772
Nov 21, 2025	39.40	39.42	39.40	39.42	39.06	-1.23%	15,363
Nov 18, 2025	39.83	39.91	39.83	39.91	39.55	0.96%	6,860
Nov 17, 2025	39.53	39.53	39.53	39.53	39.17	-1.63%	16,455
Nov 13, 2025	40.19	40.19	40.19	40.19	39.82	0.99%	8,874
Nov 10, 2025	39.49	39.79	39.49	39.79	39.43	4.11%	33,289