IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	31.95	31.95	31.95	31.95	31.95	1.38%	953
Jul 2, 2025	31.44	31.51	31.44	31.51	31.51	-1.53%	548
Jul 1, 2025	32.00	32.00	32.00	32.00	32.00	-	102
Jun 30, 2025	32.00	32.00	32.00	32.00	32.00	-	86
Jun 27, 2025	32.00	32.00	32.00	32.00	31.59	-	3,301
Jun 26, 2025	31.86	32.00	31.86	32.00	31.59	1.91%	1,838
Jun 25, 2025	31.40	31.40	31.40	31.40	31.00	-0.49%	7,777
Jun 24, 2025	31.56	31.56	31.56	31.56	31.15	-	5,571
Jun 23, 2025	31.52	31.56	31.52	31.56	31.15	0.43%	22,535
Jun 20, 2025	31.71	31.71	31.34	31.42	31.02	-0.29%	2,841
Jun 18, 2025	31.71	31.71	31.51	31.51	31.11	-1.19%	276
Jun 17, 2025	31.89	31.89	31.89	31.89	31.48	0.05%	1,882
Jun 16, 2025	31.87	31.87	31.87	31.87	31.47	-	1,079
Jun 13, 2025	31.87	31.87	31.87	31.87	31.47	-	2,688
Jun 12, 2025	31.87	31.87	31.87	31.87	31.47	0.38%	274
Jun 11, 2025	32.05	32.05	31.75	31.75	31.35	-1.45%	2,448
Jun 10, 2025	32.22	32.22	32.22	32.22	31.81	-	2,337
Jun 9, 2025	32.21	32.22	32.21	32.22	31.81	-0.22%	14,727
Jun 6, 2025	32.26	32.29	32.26	32.29	31.88	0.22%	3,117
Jun 5, 2025	32.40	32.40	32.22	32.22	31.81	-0.95%	2,000
Jun 4, 2025	32.47	32.59	32.37	32.53	32.12	0.06%	1,247
Jun 3, 2025	32.51	32.51	32.51	32.51	32.10	-	34
Jun 2, 2025	32.23	32.53	32.23	32.51	32.10	1.78%	1,662
May 30, 2025	32.35	32.35	31.94	31.94	31.54	-1.63%	2,967
May 29, 2025	32.47	32.47	32.47	32.47	32.06	0.19%	4,693
May 28, 2025	30.86	32.51	30.86	32.41	32.00	-0.53%	4,473
May 27, 2025	32.41	32.59	32.41	32.58	32.17	1.98%	15,433
May 23, 2025	31.95	31.95	31.95	31.95	31.55	-	106
May 22, 2025	32.06	32.06	31.95	31.95	31.55	-0.06%	265
May 21, 2025	31.97	31.97	31.97	31.97	31.56	0.35%	111
May 20, 2025	31.10	32.20	31.10	31.86	31.46	10.52%	2,598
May 19, 2025	30.26	30.26	28.83	28.83	28.46	-8.57%	610
May 16, 2025	31.76	31.76	31.53	31.53	31.13	0.96%	11,700
May 15, 2025	31.23	31.23	31.23	31.23	30.83	-	104
May 14, 2025	31.16	31.24	31.16	31.23	30.83	-0.26%	644
May 13, 2025	31.31	31.31	31.31	31.31	30.91	-	111
May 12, 2025	31.31	31.31	31.31	31.31	30.91	-0.73%	101
May 9, 2025	31.42	31.54	31.42	31.54	31.14	-0.19%	581
May 8, 2025	31.60	31.60	31.60	31.60	31.20	0.10%	168
May 7, 2025	31.63	31.63	31.57	31.57	31.17	-0.25%	1,435
May 6, 2025	31.65	31.65	31.65	31.65	31.25	-	4,863
May 5, 2025	31.65	31.65	31.65	31.65	31.25	-0.63%	8,598
May 2, 2025	31.85	31.85	31.85	31.85	31.45	0.47%	25,748
May 1, 2025	31.70	31.70	31.70	31.70	31.30	-0.13%	4,259
Apr 30, 2025	30.99	31.74	30.99	31.74	31.34	1.42%	19,609
Apr 29, 2025	31.14	31.32	31.14	31.30	30.90	0.82%	13,517
Apr 28, 2025	31.04	31.04	31.04	31.04	30.65	0.84%	28,030
Apr 25, 2025	30.78	30.78	30.78	30.78	30.39	-1.35%	7,030
Apr 24, 2025	31.20	31.20	31.20	31.20	30.80	-	37,734
Apr 23, 2025	31.10	31.20	31.10	31.20	30.80	2.70%	5,571