TSX:IGB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	18.37	18.37	18.37	18.37	18.37	0.11%	100
Feb 4, 2025	18.35	18.35	18.35	18.35	18.35	0.05%	1,700
Feb 3, 2025	18.35	18.35	18.34	18.34	18.34	-	700
Jan 31, 2025	18.36	18.36	18.34	18.34	18.34	0.05%	17,400
Jan 30, 2025	18.33	18.33	18.32	18.33	18.33	0.05%	3,300
Jan 29, 2025	18.32	18.32	18.32	18.32	18.32	-0.49%	400
Jan 28, 2025	18.32	18.41	18.32	18.41	18.32	0.22%	5,900
Jan 27, 2025	18.35	18.37	18.35	18.37	18.28	0.33%	1,000
Jan 24, 2025	18.31	18.31	18.31	18.31	18.22	0.05%	800
Jan 23, 2025	18.33	18.33	18.30	18.30	18.21	-0.11%	3,200
Jan 22, 2025	18.33	18.33	18.30	18.32	18.23	0.11%	5,100
Jan 21, 2025	18.32	18.33	18.30	18.30	18.21	-0.11%	2,200
Jan 20, 2025	18.32	18.32	18.32	18.32	18.23	0.27%	1,300
Jan 17, 2025	18.27	18.27	18.27	18.27	18.18	0.16%	-
Jan 16, 2025	18.24	18.24	18.24	18.24	18.15	0.66%	100
Jan 15, 2025	18.12	18.12	18.12	18.12	18.04	-	-
Jan 14, 2025	18.09	18.12	18.09	18.12	18.04	-	610
Jan 13, 2025	18.12	18.12	18.12	18.12	18.04	-0.38%	1,700
Jan 10, 2025	18.25	18.25	18.18	18.19	18.11	-0.33%	1,112
Jan 9, 2025	18.20	18.25	18.19	18.25	18.16	0.16%	14,000
Jan 8, 2025	18.22	18.22	18.22	18.22	18.13	-0.11%	632
Jan 7, 2025	18.24	18.24	18.24	18.24	18.15	-	2,400
Jan 6, 2025	18.31	18.31	18.24	18.24	18.15	-0.16%	6,235
Jan 3, 2025	18.29	18.30	18.25	18.27	18.18	-0.16%	11,136
Jan 2, 2025	18.25	18.30	18.24	18.30	18.21	0.44%	21,600
Dec 31, 2024	18.22	18.22	18.22	18.22	18.13	0.11%	-
Dec 30, 2024	18.20	18.20	18.20	18.20	18.20	-	-
Dec 27, 2024	18.20	18.20	18.19	18.20	18.20	-0.60%	3,110
Dec 24, 2024	18.32	18.32	18.31	18.31	18.22	0.27%	1,800
Dec 23, 2024	18.27	18.29	18.26	18.26	18.17	-0.22%	5,500
Dec 20, 2024	18.29	18.30	18.29	18.30	18.21	-0.16%	10,500
Dec 19, 2024	18.33	18.33	18.30	18.33	18.24	-0.49%	3,300
Dec 18, 2024	18.43	18.43	18.42	18.42	18.33	-0.11%	2,300
Dec 17, 2024	18.44	18.44	18.44	18.44	18.35	-	7,500
Dec 16, 2024	18.49	18.49	18.44	18.44	18.35	-0.32%	3,700
Dec 13, 2024	18.57	18.57	18.50	18.50	18.41	-	6,900
Dec 12, 2024	18.52	18.52	18.50	18.50	18.41	-0.05%	1,000
Dec 11, 2024	18.49	18.51	18.49	18.51	18.42	-0.05%	1,100
Dec 10, 2024	18.49	18.54	18.49	18.52	18.43	0.05%	2,500
Dec 9, 2024	18.51	18.51	18.51	18.51	18.42	0.05%	5,100
Dec 6, 2024	18.49	18.50	18.49	18.50	18.41	-	13,800
Dec 5, 2024	18.46	18.50	18.46	18.50	18.41	0.33%	3,928
Dec 4, 2024	18.44	18.45	18.42	18.44	18.35	0.05%	19,844
Dec 3, 2024	18.43	18.43	18.43	18.43	18.34	0.11%	1,400
Dec 2, 2024	18.41	18.41	18.41	18.41	18.32	-0.38%	1,000
Nov 29, 2024	18.48	18.48	18.38	18.48	18.39	0.05%	19,125
Nov 28, 2024	18.46	18.47	18.46	18.47	18.38	0.60%	3,700
Nov 27, 2024	18.43	18.43	18.33	18.36	18.27	-0.33%	108,000
Nov 26, 2024	18.42	18.42	18.42	18.42	18.25	0.05%	1,000
Nov 25, 2024	18.49	18.49	18.40	18.41	18.24	0.33%	9,300
Nov 22, 2024	18.36	18.36	18.35	18.35	18.18	-0.11%	2,200
Nov 21, 2024	18.37	18.38	18.37	18.37	18.20	-	23,300
Nov 20, 2024	18.35	18.41	18.35	18.37	18.20	-	86,500
Nov 19, 2024	18.37	18.37	18.37	18.37	18.20	-	6,115
Nov 18, 2024	18.37	18.37	18.37	18.37	18.20	-0.05%	1,100
Nov 15, 2024	18.47	18.47	18.38	18.38	18.21	-	5,210
Nov 14, 2024	18.39	18.39	18.38	18.38	18.21	0.05%	2,102
Nov 13, 2024	18.38	18.40	18.36	18.37	18.20	-0.05%	6,500
Nov 12, 2024	18.41	18.41	18.38	18.38	18.21	-0.16%	3,300
Nov 11, 2024	18.41	18.41	18.41	18.41	18.32	-	-
Nov 8, 2024	18.41	18.41	18.41	18.41	18.24	0.71%	2,200
Nov 7, 2024	18.28	18.28	18.28	18.28	18.19	-	-
Nov 6, 2024	18.26	18.28	18.26	18.28	18.11	-0.38%	300
Nov 5, 2024	18.26	18.35	18.26	18.35	18.18	0.05%	2,734
Nov 4, 2024	18.37	18.37	18.34	18.34	18.17	0.05%	1,400
Nov 1, 2024	18.35	18.35	18.33	18.33	18.16	0.05%	2,000
Oct 31, 2024	18.39	18.39	18.32	18.32	18.15	-0.22%	16,404
Oct 30, 2024	18.37	18.37	18.36	18.36	18.19	-	3,500
Oct 29, 2024	18.36	18.36	18.36	18.36	18.19	-0.43%	1,400
Oct 28, 2024	18.44	18.44	18.44	18.44	18.27	-0.11%	-
Oct 25, 2024	18.46	18.46	18.46	18.46	18.20	-	19,100
Oct 24, 2024	18.46	18.46	18.46	18.46	18.29	-0.22%	-
Oct 23, 2024	18.50	18.50	18.50	18.50	18.33	-	-
Oct 22, 2024	18.50	18.50	18.50	18.50	18.24	-	100
Oct 21, 2024	18.49	18.50	18.49	18.50	18.24	-0.32%	1,200
Oct 18, 2024	18.54	18.56	18.54	18.56	18.30	0.27%	4,300
Oct 17, 2024	18.51	18.51	18.51	18.51	18.25	-0.38%	500
Oct 16, 2024	18.53	18.58	18.53	18.58	18.32	0.27%	1,000
Oct 15, 2024	18.48	18.53	18.47	18.53	18.27	0.27%	2,800
Oct 11, 2024	18.48	18.48	18.48	18.48	18.22	0.05%	4,100
Oct 10, 2024	18.47	18.47	18.47	18.47	18.21	0.05%	400
Oct 9, 2024	18.45	18.46	18.45	18.46	18.20	-0.11%	3,701
Oct 8, 2024	18.53	18.53	18.47	18.48	18.22	-0.11%	3,944
Oct 7, 2024	18.50	18.50	18.50	18.50	18.24	-0.27%	2,500
Oct 4, 2024	18.51	18.55	18.51	18.55	18.29	0.05%	2,300
Oct 3, 2024	18.54	18.54	18.54	18.54	18.28	0.11%	1,501
Oct 2, 2024	18.50	18.52	18.50	18.52	18.26	-0.05%	1,400
Oct 1, 2024	18.50	18.53	18.50	18.53	18.27	0.27%	4,028
Sep 30, 2024	18.48	18.48	18.48	18.48	18.31	-0.05%	-
Sep 27, 2024	18.49	18.49	18.49	18.49	18.32	-	-
Sep 26, 2024	18.54	18.54	18.49	18.49	18.23	-0.38%	5,900
Sep 25, 2024	18.59	18.59	18.55	18.56	18.22	0.16%	3,700
Sep 24, 2024	18.53	18.53	18.53	18.53	18.27	-0.05%	-
Sep 23, 2024	18.58	18.58	18.54	18.54	18.20	-0.05%	4,300
Sep 20, 2024	18.54	18.55	18.54	18.55	18.21	0.22%	1,900
Sep 19, 2024	18.51	18.51	18.51	18.51	18.17	0.05%	1,000
Sep 18, 2024	18.52	18.52	18.50	18.50	18.16	0.05%	2,111
Sep 17, 2024	18.46	18.49	18.45	18.49	18.15	0.11%	19,000
Sep 16, 2024	18.47	18.47	18.47	18.47	18.13	0.33%	2,502
Sep 13, 2024	18.41	18.41	18.41	18.41	18.07	0.11%	500