IGM Financial Inc. (TSX:IGM)
53.68
+0.18 (0.34%)
Oct 30, 2025, 1:18 PM EDT
IGM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 53.50 | 53.88 | 53.49 | 53.72 | 53.72 | 0.40% | 81,417 |
| Oct 29, 2025 | 54.33 | 54.36 | 53.33 | 53.50 | 53.50 | -1.89% | 281,500 |
| Oct 28, 2025 | 54.79 | 56.01 | 54.46 | 54.53 | 54.53 | 0.20% | 308,122 |
| Oct 27, 2025 | 54.50 | 54.75 | 54.26 | 54.42 | 54.42 | 0.24% | 195,300 |
| Oct 24, 2025 | 53.65 | 54.34 | 53.14 | 54.29 | 54.29 | 2.07% | 323,800 |
| Oct 23, 2025 | 53.50 | 53.65 | 53.16 | 53.19 | 53.19 | -0.60% | 139,326 |
| Oct 22, 2025 | 54.14 | 54.30 | 53.46 | 53.51 | 53.51 | -1.44% | 282,900 |
| Oct 21, 2025 | 53.67 | 54.41 | 53.66 | 54.29 | 54.29 | 0.82% | 236,400 |
| Oct 20, 2025 | 53.31 | 53.87 | 53.31 | 53.85 | 53.85 | 1.68% | 273,531 |
| Oct 17, 2025 | 53.00 | 53.10 | 52.59 | 52.96 | 52.96 | -0.36% | 305,600 |
| Oct 16, 2025 | 54.28 | 54.28 | 53.11 | 53.15 | 53.15 | -2.05% | 291,800 |
| Oct 15, 2025 | 53.78 | 54.99 | 53.63 | 54.26 | 54.26 | 2.09% | 391,400 |
| Oct 14, 2025 | 51.35 | 53.35 | 51.00 | 53.15 | 53.15 | 3.51% | 582,945 |
| Oct 10, 2025 | 51.59 | 51.93 | 51.21 | 51.35 | 51.35 | -0.47% | 381,200 |
| Oct 9, 2025 | 52.00 | 52.09 | 51.32 | 51.59 | 51.59 | -0.62% | 175,503 |
| Oct 8, 2025 | 51.46 | 51.98 | 51.33 | 51.91 | 51.91 | 1.29% | 468,449 |
| Oct 7, 2025 | 51.71 | 51.71 | 51.08 | 51.25 | 51.25 | -0.12% | 137,800 |
| Oct 6, 2025 | 51.67 | 51.67 | 51.01 | 51.31 | 51.31 | -0.27% | 250,100 |
| Oct 3, 2025 | 51.03 | 51.59 | 50.99 | 51.45 | 51.45 | 1.08% | 220,710 |
| Oct 2, 2025 | 50.87 | 51.03 | 50.55 | 50.90 | 50.90 | 0.63% | 283,600 |
| Oct 1, 2025 | 50.61 | 50.82 | 50.48 | 50.58 | 50.58 | -0.16% | 237,600 |
| Sep 30, 2025 | 50.59 | 50.80 | 50.34 | 50.66 | 50.66 | 0.32% | 381,700 |
| Sep 29, 2025 | 50.25 | 50.67 | 50.25 | 50.50 | 50.50 | 0.68% | 182,040 |
| Sep 26, 2025 | 50.40 | 50.56 | 50.06 | 50.16 | 50.16 | -1.51% | 248,600 |
| Sep 25, 2025 | 51.20 | 51.52 | 50.64 | 50.93 | 50.37 | -0.86% | 235,814 |
| Sep 24, 2025 | 51.41 | 51.81 | 51.36 | 51.37 | 50.80 | 0.12% | 453,936 |
| Sep 23, 2025 | 51.25 | 51.67 | 51.12 | 51.31 | 50.74 | - | 240,734 |
| Sep 22, 2025 | 51.06 | 51.40 | 51.02 | 51.31 | 50.74 | 0.47% | 470,700 |
| Sep 19, 2025 | 51.03 | 51.20 | 50.56 | 51.07 | 50.51 | -0.29% | 614,700 |
| Sep 18, 2025 | 50.74 | 51.34 | 50.74 | 51.22 | 50.65 | 1.33% | 292,616 |
| Sep 17, 2025 | 50.97 | 51.16 | 50.43 | 50.55 | 49.99 | -0.45% | 301,000 |
| Sep 16, 2025 | 51.00 | 51.00 | 50.48 | 50.78 | 50.22 | -0.35% | 245,837 |
| Sep 15, 2025 | 51.14 | 51.20 | 50.67 | 50.96 | 50.40 | -0.20% | 371,300 |
| Sep 12, 2025 | 50.61 | 51.30 | 50.43 | 51.06 | 50.50 | 0.45% | 279,100 |
| Sep 11, 2025 | 49.92 | 50.87 | 49.67 | 50.83 | 50.27 | 1.93% | 348,900 |
| Sep 10, 2025 | 49.74 | 49.92 | 49.69 | 49.87 | 49.32 | 0.18% | 313,300 |
| Sep 9, 2025 | 49.65 | 49.92 | 49.58 | 49.78 | 49.23 | -0.02% | 189,200 |
| Sep 8, 2025 | 49.88 | 49.88 | 49.35 | 49.79 | 49.24 | -0.36% | 355,300 |
| Sep 5, 2025 | 50.24 | 50.65 | 49.84 | 49.97 | 49.42 | -0.52% | 215,809 |
| Sep 4, 2025 | 49.47 | 50.26 | 49.36 | 50.23 | 49.68 | 1.76% | 323,000 |
| Sep 3, 2025 | 49.07 | 49.38 | 49.00 | 49.36 | 48.81 | 0.55% | 170,700 |
| Sep 2, 2025 | 48.63 | 49.24 | 48.40 | 49.09 | 48.55 | -0.30% | 261,229 |
| Aug 29, 2025 | 49.39 | 49.49 | 49.03 | 49.24 | 48.70 | -0.69% | 276,400 |
| Aug 28, 2025 | 49.05 | 49.60 | 49.04 | 49.58 | 49.03 | 1.08% | 236,100 |
| Aug 27, 2025 | 49.00 | 49.45 | 48.91 | 49.05 | 48.51 | -0.57% | 223,900 |
| Aug 26, 2025 | 48.54 | 49.35 | 48.08 | 49.33 | 48.79 | 2.03% | 1,011,646 |
| Aug 25, 2025 | 48.72 | 48.96 | 48.21 | 48.35 | 47.82 | -0.82% | 136,800 |
| Aug 22, 2025 | 48.45 | 49.19 | 48.45 | 48.75 | 48.21 | 0.52% | 314,200 |
| Aug 21, 2025 | 48.44 | 48.91 | 48.18 | 48.50 | 47.96 | -0.16% | 372,900 |
| Aug 20, 2025 | 48.60 | 48.75 | 48.24 | 48.58 | 48.04 | 0.21% | 184,200 |