IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	32.40	32.40	32.22	32.22	32.22	-0.95%	2,000
Jun 4, 2025	32.47	32.59	32.37	32.53	32.53	0.06%	1,247
Jun 3, 2025	32.51	32.51	32.51	32.51	32.51	-	34
Jun 2, 2025	32.23	32.53	32.23	32.51	32.51	1.78%	1,662
May 30, 2025	32.35	32.35	31.94	31.94	31.94	-1.63%	2,967
May 29, 2025	32.47	32.47	32.47	32.47	32.47	0.19%	4,693
May 28, 2025	30.86	32.51	30.86	32.41	32.41	-0.53%	4,473
May 27, 2025	32.41	32.59	32.41	32.58	32.58	1.98%	15,433
May 23, 2025	31.95	31.95	31.95	31.95	31.95	-	106
May 22, 2025	32.06	32.06	31.95	31.95	31.95	-0.06%	265
May 21, 2025	31.97	31.97	31.97	31.97	31.97	0.35%	111
May 20, 2025	31.10	32.20	31.10	31.86	31.86	10.52%	2,598
May 19, 2025	30.26	30.26	28.83	28.83	28.83	-8.57%	610
May 16, 2025	31.76	31.76	31.53	31.53	31.53	0.96%	11,700
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