IGM Financial Inc. (TSX:IGM)
Canada flag Canada · Delayed Price · Currency is CAD
53.68
+0.18 (0.34%)
Oct 30, 2025, 1:18 PM EDT

IGM Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202553.5053.8853.4953.7253.720.40%81,417
Oct 29, 202554.3354.3653.3353.5053.50-1.89%281,500
Oct 28, 202554.7956.0154.4654.5354.530.20%308,122
Oct 27, 202554.5054.7554.2654.4254.420.24%195,300
Oct 24, 202553.6554.3453.1454.2954.292.07%323,800
Oct 23, 202553.5053.6553.1653.1953.19-0.60%139,326
Oct 22, 202554.1454.3053.4653.5153.51-1.44%282,900
Oct 21, 202553.6754.4153.6654.2954.290.82%236,400
Oct 20, 202553.3153.8753.3153.8553.851.68%273,531
Oct 17, 202553.0053.1052.5952.9652.96-0.36%305,600
Oct 16, 202554.2854.2853.1153.1553.15-2.05%291,800
Oct 15, 202553.7854.9953.6354.2654.262.09%391,400
Oct 14, 202551.3553.3551.0053.1553.153.51%582,945
Oct 10, 202551.5951.9351.2151.3551.35-0.47%381,200
Oct 9, 202552.0052.0951.3251.5951.59-0.62%175,503
Oct 8, 202551.4651.9851.3351.9151.911.29%468,449
Oct 7, 202551.7151.7151.0851.2551.25-0.12%137,800
Oct 6, 202551.6751.6751.0151.3151.31-0.27%250,100
Oct 3, 202551.0351.5950.9951.4551.451.08%220,710
Oct 2, 202550.8751.0350.5550.9050.900.63%283,600
Oct 1, 202550.6150.8250.4850.5850.58-0.16%237,600
Sep 30, 202550.5950.8050.3450.6650.660.32%381,700
Sep 29, 202550.2550.6750.2550.5050.500.68%182,040
Sep 26, 202550.4050.5650.0650.1650.16-1.51%248,600
Sep 25, 202551.2051.5250.6450.9350.37-0.86%235,814
Sep 24, 202551.4151.8151.3651.3750.800.12%453,936
Sep 23, 202551.2551.6751.1251.3150.74-240,734
Sep 22, 202551.0651.4051.0251.3150.740.47%470,700
Sep 19, 202551.0351.2050.5651.0750.51-0.29%614,700
Sep 18, 202550.7451.3450.7451.2250.651.33%292,616
Sep 17, 202550.9751.1650.4350.5549.99-0.45%301,000
Sep 16, 202551.0051.0050.4850.7850.22-0.35%245,837
Sep 15, 202551.1451.2050.6750.9650.40-0.20%371,300
Sep 12, 202550.6151.3050.4351.0650.500.45%279,100
Sep 11, 202549.9250.8749.6750.8350.271.93%348,900
Sep 10, 202549.7449.9249.6949.8749.320.18%313,300
Sep 9, 202549.6549.9249.5849.7849.23-0.02%189,200
Sep 8, 202549.8849.8849.3549.7949.24-0.36%355,300
Sep 5, 202550.2450.6549.8449.9749.42-0.52%215,809
Sep 4, 202549.4750.2649.3650.2349.681.76%323,000
Sep 3, 202549.0749.3849.0049.3648.810.55%170,700
Sep 2, 202548.6349.2448.4049.0948.55-0.30%261,229
Aug 29, 202549.3949.4949.0349.2448.70-0.69%276,400
Aug 28, 202549.0549.6049.0449.5849.031.08%236,100
Aug 27, 202549.0049.4548.9149.0548.51-0.57%223,900
Aug 26, 202548.5449.3548.0849.3348.792.03%1,011,646
Aug 25, 202548.7248.9648.2148.3547.82-0.82%136,800
Aug 22, 202548.4549.1948.4548.7548.210.52%314,200
Aug 21, 202548.4448.9148.1848.5047.96-0.16%372,900
Aug 20, 202548.6048.7548.2448.5848.040.21%184,200