IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	64.15	64.83	63.46	63.68	63.68	-0.41%	320,894
Mar 12, 2026	64.25	65.57	63.66	63.94	63.94	-1.31%	350,277
Mar 11, 2026	64.70	65.00	64.26	64.79	64.79	-0.14%	477,826
Mar 10, 2026	64.67	65.59	64.07	64.88	64.88	0.57%	469,685
Mar 9, 2026	64.42	64.63	63.16	64.51	64.51	-2.02%	585,176
Mar 6, 2026	67.42	67.42	65.67	65.84	65.84	-3.50%	432,998
Mar 5, 2026	68.36	68.93	67.52	68.23	68.23	-0.50%	361,225
Mar 4, 2026	67.37	68.71	67.28	68.57	68.57	2.24%	339,886
Mar 3, 2026	66.14	67.66	65.48	67.07	67.07	-0.81%	334,971
Mar 2, 2026	66.84	67.84	66.69	67.62	67.62	-0.35%	511,417
Feb 27, 2026	68.66	68.70	67.38	67.86	67.86	-2.09%	760,567
Feb 26, 2026	68.50	69.48	68.33	69.31	69.31	1.57%	414,467
Feb 25, 2026	68.86	68.86	66.80	68.24	68.24	-0.81%	400,249
Feb 24, 2026	67.29	68.84	66.55	68.80	68.80	2.20%	615,042
Feb 23, 2026	66.80	67.42	65.61	67.32	67.32	0.37%	488,753
Feb 20, 2026	65.71	67.10	65.10	67.07	67.07	1.93%	496,724
Feb 19, 2026	66.62	66.70	65.29	65.80	65.80	-1.95%	370,910
Feb 18, 2026	66.90	67.13	64.89	67.11	67.11	0.25%	469,455
Feb 17, 2026	66.01	67.65	65.63	66.94	66.94	1.30%	641,219
Feb 13, 2026	61.25	66.20	60.46	66.08	66.08	8.42%	765,681
Feb 12, 2026	62.35	62.35	58.92	60.95	60.95	-1.71%	881,792
Feb 11, 2026	66.97	67.01	61.94	62.01	62.01	-6.93%	904,464
Feb 10, 2026	67.38	68.00	66.46	66.63	66.63	-0.89%	453,246
Feb 9, 2026	66.93	67.77	66.85	67.23	67.23	0.22%	189,670
Feb 6, 2026	66.97	67.73	66.81	67.08	67.08	0.92%	327,136
Feb 5, 2026	66.70	67.45	66.07	66.47	66.47	-0.84%	360,426
Feb 4, 2026	66.15	67.58	66.07	67.03	67.03	1.68%	376,368
Feb 3, 2026	67.38	67.38	65.35	65.92	65.92	-2.12%	388,560
Feb 2, 2026	66.12	67.38	65.91	67.35	67.35	2.26%	409,621
Jan 30, 2026	65.53	66.45	65.03	65.86	65.86	-0.95%	857,649
Jan 29, 2026	67.40	67.71	65.49	66.49	66.49	-1.35%	529,830
Jan 28, 2026	67.07	67.69	66.53	67.40	67.40	0.58%	493,933
Jan 27, 2026	66.50	67.05	65.01	67.01	67.01	0.89%	333,627
Jan 26, 2026	65.79	66.73	65.40	66.42	66.42	1.13%	424,236
Jan 23, 2026	67.00	67.22	65.55	65.68	65.68	-2.23%	331,904
Jan 22, 2026	68.15	68.55	67.17	67.18	67.18	-0.84%	282,882
Jan 21, 2026	66.31	68.16	65.50	67.75	67.75	2.65%	570,500
Jan 20, 2026	66.79	67.55	65.80	66.00	66.00	-2.37%	412,363
Jan 19, 2026	66.90	67.64	66.30	67.60	67.60	0.82%	197,686
Jan 16, 2026	66.34	67.79	66.34	67.05	67.05	1.06%	432,753
Jan 15, 2026	64.71	66.44	64.71	66.35	66.35	2.80%	452,492
Jan 14, 2026	64.05	65.03	64.03	64.54	64.54	0.88%	515,789
Jan 13, 2026	64.38	64.55	63.72	63.98	63.98	-0.50%	578,396
Jan 12, 2026	63.14	64.39	63.14	64.30	64.30	1.36%	627,629
Jan 9, 2026	63.87	64.00	63.24	63.44	63.44	-0.42%	210,398
Jan 8, 2026	63.63	64.29	63.47	63.71	63.71	0.05%	273,243
Jan 7, 2026	64.00	64.22	63.37	63.68	63.68	-0.05%	429,339
Jan 6, 2026	63.52	63.86	62.98	63.71	63.71	0.30%	407,636
Jan 5, 2026	61.96	64.25	61.88	63.52	63.52	2.58%	395,861
Jan 2, 2026	62.10	62.10	61.62	61.92	61.92	0.18%	164,876