IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	61.73	61.98	61.60	61.81	61.81	0.06%	169,611
Dec 30, 2025	62.27	62.27	61.76	61.77	61.77	-1.31%	268,651
Dec 29, 2025	62.33	62.83	62.25	62.59	62.03	0.45%	556,013
Dec 24, 2025	62.72	62.76	62.25	62.31	61.75	-0.51%	60,323
Dec 23, 2025	62.87	63.50	62.60	62.63	62.07	-0.57%	549,903
Dec 22, 2025	61.99	63.26	61.99	62.99	62.42	2.01%	452,085
Dec 19, 2025	62.71	63.04	61.54	61.75	61.20	-1.36%	964,827
Dec 18, 2025	62.12	63.07	61.99	62.60	62.04	0.90%	437,654
Dec 17, 2025	62.45	62.65	61.92	62.04	61.48	-0.56%	602,455
Dec 16, 2025	61.58	62.68	61.58	62.39	61.83	0.99%	446,201
Dec 15, 2025	60.98	62.12	59.93	61.78	61.22	1.78%	631,217
Dec 12, 2025	60.03	60.87	59.90	60.70	60.15	0.41%	497,906
Dec 11, 2025	59.55	60.68	59.49	60.45	59.91	1.48%	462,677
Dec 10, 2025	58.84	59.81	58.60	59.57	59.03	0.97%	602,234
Dec 9, 2025	58.13	59.20	58.13	59.00	58.47	1.18%	269,547
Dec 8, 2025	58.02	58.41	57.78	58.31	57.79	0.60%	327,841
Dec 5, 2025	57.63	58.20	57.63	57.96	57.44	0.03%	253,838
Dec 4, 2025	57.50	58.36	56.78	57.94	57.42	1.40%	258,226
Dec 3, 2025	56.90	57.46	56.90	57.14	56.63	0.46%	194,315
Dec 2, 2025	57.20	57.34	56.79	56.88	56.37	-0.51%	200,581
Dec 1, 2025	56.73	57.27	56.32	57.17	56.66	0.21%	175,068
Nov 28, 2025	57.52	57.90	56.71	57.05	56.54	-0.66%	408,675
Nov 27, 2025	57.87	57.87	57.31	57.43	56.91	-0.05%	38,333
Nov 26, 2025	57.31	57.76	57.29	57.46	56.94	0.31%	387,619
Nov 25, 2025	56.61	57.51	56.61	57.28	56.77	1.18%	270,303
Nov 24, 2025	56.00	56.80	56.00	56.61	56.10	0.96%	765,243
Nov 21, 2025	55.63	56.26	55.35	56.07	55.57	1.01%	312,278
Nov 20, 2025	56.44	56.99	55.43	55.51	55.01	-0.77%	265,631
Nov 19, 2025	55.48	56.22	55.42	55.94	55.44	0.79%	457,520
Nov 18, 2025	55.27	55.92	55.14	55.50	55.00	-0.11%	325,093
Nov 17, 2025	55.34	55.85	55.30	55.56	55.06	-0.09%	358,654
Nov 14, 2025	56.00	56.00	55.25	55.61	55.11	-1.42%	319,966
Nov 13, 2025	57.25	57.54	56.29	56.41	55.90	-1.59%	409,859
Nov 12, 2025	56.26	57.37	56.16	57.32	56.80	1.88%	368,747
Nov 11, 2025	56.04	56.62	55.81	56.26	55.75	0.27%	454,616
Nov 10, 2025	54.55	56.13	54.42	56.11	55.61	4.47%	575,797
Nov 7, 2025	55.08	55.15	53.40	53.71	53.23	0.39%	348,101
Nov 6, 2025	54.86	54.86	53.46	53.50	53.02	-2.41%	238,072
Nov 5, 2025	54.30	54.93	53.91	54.82	54.33	0.96%	327,562
Nov 4, 2025	53.68	54.76	53.54	54.30	53.81	-0.75%	312,323
Nov 3, 2025	53.90	54.99	53.88	54.71	54.22	1.41%	226,252
Oct 31, 2025	53.52	54.14	53.50	53.95	53.47	0.84%	371,823
Oct 30, 2025	53.50	53.88	53.36	53.50	53.02	-	298,856
Oct 29, 2025	54.33	54.36	53.33	53.50	53.02	-1.89%	281,453