IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	62.71	63.04	61.54	61.75	61.75	-1.36%	964,827
Dec 18, 2025	62.12	63.07	61.99	62.60	62.60	0.90%	437,654
Dec 17, 2025	62.45	62.65	61.92	62.04	62.04	-0.56%	602,455
Dec 16, 2025	61.58	62.68	61.58	62.39	62.39	0.99%	446,201
Dec 15, 2025	60.98	62.12	59.93	61.78	61.78	1.78%	631,217
Dec 12, 2025	60.03	60.87	59.90	60.70	60.70	0.41%	497,906
Dec 11, 2025	59.55	60.68	59.49	60.45	60.45	1.48%	462,677
Dec 10, 2025	58.84	59.81	58.60	59.57	59.57	0.97%	602,234
Dec 9, 2025	58.13	59.20	58.13	59.00	59.00	1.18%	269,547
Dec 8, 2025	58.02	58.41	57.78	58.31	58.31	0.60%	327,841
Dec 5, 2025	57.63	58.20	57.63	57.96	57.96	0.03%	253,838
Dec 4, 2025	57.50	58.36	56.78	57.94	57.94	1.40%	258,226
Dec 3, 2025	56.90	57.46	56.90	57.14	57.14	0.46%	194,315
Dec 2, 2025	57.20	57.34	56.79	56.88	56.88	-0.51%	200,581
Dec 1, 2025	56.73	57.27	56.32	57.17	57.17	0.21%	175,068
Nov 28, 2025	57.52	57.90	56.71	57.05	57.05	-0.66%	408,675
Nov 27, 2025	57.87	57.87	57.31	57.43	57.43	-0.05%	38,333
Nov 26, 2025	57.31	57.76	57.29	57.46	57.46	0.31%	387,619
Nov 25, 2025	56.61	57.51	56.61	57.28	57.28	1.18%	270,303
Nov 24, 2025	56.00	56.80	56.00	56.61	56.61	0.96%	765,243
Nov 21, 2025	55.63	56.26	55.35	56.07	56.07	1.01%	312,278
Nov 20, 2025	56.44	56.99	55.43	55.51	55.51	-0.77%	265,631
Nov 19, 2025	55.48	56.22	55.42	55.94	55.94	0.79%	457,520
Nov 18, 2025	55.27	55.92	55.14	55.50	55.50	-0.11%	325,093
Nov 17, 2025	55.34	55.85	55.30	55.56	55.56	-0.09%	358,654
Nov 14, 2025	56.00	56.00	55.25	55.61	55.61	-1.42%	319,966
Nov 13, 2025	57.25	57.54	56.29	56.41	56.41	-1.59%	409,859
Nov 12, 2025	56.26	57.37	56.16	57.32	57.32	1.88%	368,747
Nov 11, 2025	56.04	56.62	55.81	56.26	56.26	0.27%	454,616
Nov 10, 2025	54.55	56.13	54.42	56.11	56.11	4.47%	575,797
Nov 7, 2025	55.08	55.15	53.40	53.71	53.71	0.39%	348,101
Nov 6, 2025	54.86	54.86	53.46	53.50	53.50	-2.41%	238,072
Nov 5, 2025	54.30	54.93	53.91	54.82	54.82	0.96%	327,562
Nov 4, 2025	53.68	54.76	53.54	54.30	54.30	-0.75%	312,323
Nov 3, 2025	53.90	54.99	53.88	54.71	54.71	1.41%	226,252
Oct 31, 2025	53.52	54.14	53.50	53.95	53.95	0.84%	371,823
Oct 30, 2025	53.50	53.88	53.36	53.50	53.50	-	298,856
Oct 29, 2025	54.33	54.36	53.33	53.50	53.50	-1.89%	281,453
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%	195,268
Oct 24, 2025	53.65	54.34	53.14	54.29	54.29	2.07%	323,770
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%	282,884
Oct 21, 2025	53.67	54.41	53.66	54.29	54.29	0.82%	236,375
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%	305,595
Oct 16, 2025	54.28	54.28	53.11	53.15	53.15	-2.05%	291,776
Oct 15, 2025	53.78	54.99	53.63	54.26	54.26	2.09%	391,353
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%	381,167