IGM Financial Inc. (TSX:IGM)
43.07
-0.13 (-0.30%)
Jun 20, 2025, 4:00 PM EDT
IGM Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 20, 2025 | 43.48 | 43.52 | 42.91 | 43.07 | 43.07 | -0.30% | 506,744 |
Jun 19, 2025 | 43.00 | 43.30 | 43.00 | 43.20 | 43.20 | 0.21% | 89,036 |
Jun 18, 2025 | 43.13 | 43.80 | 43.08 | 43.11 | 43.11 | -0.37% | 210,100 |
Jun 17, 2025 | 43.49 | 43.69 | 43.11 | 43.27 | 43.27 | -0.69% | 300,222 |
Jun 16, 2025 | 43.38 | 44.08 | 43.28 | 43.57 | 43.57 | 1.16% | 319,400 |
Jun 13, 2025 | 43.47 | 43.60 | 43.06 | 43.07 | 43.07 | -1.64% | 309,029 |
Jun 12, 2025 | 43.39 | 43.87 | 43.11 | 43.79 | 43.79 | 1.25% | 241,347 |
Jun 11, 2025 | 43.64 | 44.05 | 42.92 | 43.25 | 43.25 | -0.92% | 713,500 |
Jun 10, 2025 | 44.03 | 44.07 | 43.58 | 43.65 | 43.65 | -0.80% | 162,107 |
Jun 9, 2025 | 43.89 | 44.18 | 43.58 | 44.00 | 44.00 | 0.25% | 218,113 |
Jun 6, 2025 | 44.36 | 44.39 | 43.75 | 43.89 | 43.89 | -0.39% | 279,300 |
Jun 5, 2025 | 44.19 | 44.50 | 44.02 | 44.06 | 44.06 | -0.81% | 145,600 |
Jun 4, 2025 | 44.30 | 44.52 | 43.93 | 44.42 | 44.42 | 0.09% | 235,232 |
Jun 3, 2025 | 44.68 | 44.70 | 44.16 | 44.38 | 44.38 | -0.45% | 197,200 |
Jun 2, 2025 | 43.76 | 44.63 | 43.76 | 44.58 | 44.58 | 1.76% | 259,100 |
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 |