IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	44.90	44.95	43.74	43.81	43.81	-2.01%	1,205,616
May 29, 2025	45.07	45.09	44.52	44.71	44.71	-0.22%	149,313
May 28, 2025	45.00	45.05	44.60	44.81	44.81	0.09%	169,843
May 27, 2025	44.23	45.00	44.23	44.77	44.77	0.49%	149,739
May 26, 2025	44.06	44.71	44.06	44.55	44.55	0.81%	61,700
May 23, 2025	43.82	44.38	43.82	44.19	44.19	-	146,700
May 22, 2025	44.38	44.62	44.17	44.19	44.19	-0.09%	161,326
May 21, 2025	44.44	44.55	44.12	44.23	44.23	-0.34%	181,800
May 20, 2025	44.01	44.88	43.81	44.38	44.38	0.82%	238,218
May 16, 2025	44.26	44.52	43.98	44.02	44.02	-0.50%	319,337
May 15, 2025	43.60	44.44	43.50	44.24	44.24	1.47%	276,021
May 14, 2025	43.89	43.90	43.18	43.60	43.60	-1.07%	272,238
May 13, 2025	43.96	44.29	43.62	44.07	44.07	0.27%	259,000
May 12, 2025	44.45	44.45	42.42	43.95	43.95	0.53%	221,300
May 9, 2025	42.95	44.31	42.20	43.72	43.72	-1.35%	281,504
May 8, 2025	43.69	44.32	43.58	44.32	44.32	1.49%	284,339
May 7, 2025	43.84	44.15	43.46	43.67	43.67	-0.32%	346,655
May 6, 2025	43.55	44.01	43.43	43.81	43.81	0.18%	97,441
May 5, 2025	43.88	44.07	43.62	43.73	43.73	-0.36%	101,423
May 2, 2025	43.75	44.09	43.48	43.89	43.89	0.99%	165,526
May 1, 2025	43.86	44.30	43.45	43.46	43.46	-0.80%	123,230
Apr 30, 2025	42.80	43.88	42.61	43.81	43.81	1.53%	279,311
Apr 29, 2025	43.08	43.40	42.62	43.15	43.15	0.49%	135,200
Apr 28, 2025	43.04	43.65	42.88	42.94	42.94	0.02%	257,700
Apr 25, 2025	42.61	43.40	42.61	42.93	42.93	-0.07%	248,502
Apr 24, 2025	42.42	43.04	42.42	42.96	42.96	0.47%	220,614
Apr 23, 2025	42.75	43.32	42.61	42.76	42.76	1.74%	135,000
Apr 22, 2025	42.08	42.13	41.75	42.03	42.03	1.57%	775,742
Apr 21, 2025	41.68	42.06	41.00	41.38	41.38	-1.64%	149,700
Apr 17, 2025	42.31	42.75	41.96	42.07	42.07	-1.10%	240,600
Apr 16, 2025	42.19	42.85	42.02	42.54	42.54	0.09%	324,940
Apr 15, 2025	41.93	42.55	41.78	42.50	42.50	1.97%	289,717
Apr 14, 2025	41.81	42.04	40.87	41.68	41.68	1.24%	354,600
Apr 11, 2025	40.26	41.45	40.07	41.17	41.17	1.98%	267,372
Apr 10, 2025	42.03	42.50	40.07	40.37	40.37	-5.01%	229,018
Apr 9, 2025	39.47	42.64	39.34	42.50	42.50	6.38%	548,200
Apr 8, 2025	41.84	41.86	39.52	39.95	39.95	-0.65%	309,600
Apr 7, 2025	39.07	41.38	38.89	40.21	40.21	-2.05%	625,700
Apr 4, 2025	42.36	42.48	40.65	41.05	41.05	-5.17%	583,600
Apr 3, 2025	43.68	44.49	43.16	43.29	43.29	-2.81%	348,900
Apr 2, 2025	44.18	44.66	44.05	44.54	44.54	-0.13%	353,535
Apr 1, 2025	44.28	44.93	43.55	44.60	44.60	0.77%	185,031
Mar 31, 2025	43.45	44.36	43.15	44.26	44.26	-0.07%	409,405
Mar 28, 2025	45.16	45.28	44.27	44.29	43.73	-2.12%	156,326
Mar 27, 2025	44.99	45.32	44.85	45.25	44.68	0.56%	174,811
Mar 26, 2025	45.46	46.08	44.93	45.00	44.43	-1.16%	349,601
Mar 25, 2025	45.33	45.82	45.31	45.53	44.95	0.86%	296,800
Mar 24, 2025	44.67	45.28	44.67	45.14	44.57	1.39%	954,914
Mar 21, 2025	44.80	44.80	44.01	44.52	43.95	-0.69%	904,000
Mar 20, 2025	44.33	44.96	44.33	44.83	44.26	0.40%	216,700