IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	45.16	45.28	44.27	44.29	44.29	-2.12%	156,326
Mar 27, 2025	44.99	45.32	44.85	45.25	45.25	0.56%	174,811
Mar 26, 2025	45.46	46.08	44.93	45.00	45.00	-1.16%	349,601
Mar 25, 2025	45.33	45.82	45.31	45.53	45.53	0.86%	296,800
Mar 24, 2025	44.67	45.28	44.67	45.14	45.14	1.39%	954,914
Mar 21, 2025	44.80	44.80	44.01	44.52	44.52	-0.69%	904,000
Mar 20, 2025	44.33	44.96	44.33	44.83	44.83	0.40%	216,700
Mar 19, 2025	43.84	44.77	43.84	44.65	44.65	1.89%	238,300
Mar 18, 2025	44.42	44.42	43.71	43.82	43.82	-1.37%	205,300
Mar 17, 2025	44.21	44.65	44.12	44.43	44.43	0.95%	322,400
Mar 14, 2025	43.84	44.43	43.84	44.01	44.01	0.78%	380,814
Mar 13, 2025	43.24	43.89	43.23	43.67	43.67	0.46%	342,200
Mar 12, 2025	43.68	43.97	43.29	43.47	43.47	0.05%	172,900
Mar 11, 2025	43.54	43.85	43.08	43.45	43.45	-0.78%	313,105
Mar 10, 2025	44.11	44.50	43.40	43.79	43.79	-2.25%	362,500
Mar 7, 2025	43.91	44.93	43.91	44.80	44.80	1.86%	415,212
Mar 6, 2025	44.64	44.64	43.92	43.98	43.98	-1.70%	283,107
Mar 5, 2025	44.23	44.89	44.01	44.74	44.74	0.70%	202,538
Mar 4, 2025	44.68	44.98	44.06	44.43	44.43	-1.62%	472,317
Mar 3, 2025	45.51	46.25	45.00	45.16	45.16	-0.94%	224,320
Feb 28, 2025	44.81	45.62	44.48	45.59	45.59	2.40%	780,400
Feb 27, 2025	44.97	45.15	44.49	44.52	44.52	-0.85%	393,600
Feb 26, 2025	44.74	45.27	44.61	44.90	44.90	0.74%	167,011
Feb 25, 2025	44.93	44.99	44.22	44.57	44.57	-0.80%	350,411
Feb 24, 2025	44.90	45.40	44.37	44.93	44.93	0.04%	377,748
Feb 21, 2025	46.23	46.34	44.87	44.91	44.91	-2.45%	410,900
Feb 20, 2025	45.47	46.10	45.47	46.04	46.04	0.94%	347,239
Feb 19, 2025	45.08	45.66	44.70	45.61	45.61	0.95%	199,400
Feb 18, 2025	44.92	45.43	44.68	45.18	45.18	0.51%	400,200
Feb 14, 2025	44.63	45.18	44.29	44.95	44.95	1.08%	417,700
Feb 13, 2025	44.76	45.07	44.40	44.47	44.47	-0.29%	360,100
Feb 12, 2025	44.19	44.69	43.80	44.60	44.60	0.72%	468,001
Feb 11, 2025	44.40	44.48	44.04	44.28	44.28	-0.78%	414,900
Feb 10, 2025	44.50	44.99	44.35	44.63	44.63	0.52%	348,217
Feb 7, 2025	45.48	45.48	44.05	44.40	44.40	-0.58%	444,700
Feb 6, 2025	44.77	44.81	44.42	44.66	44.66	0.25%	242,900
Feb 5, 2025	44.72	44.85	44.16	44.55	44.55	-0.31%	246,034
Feb 4, 2025	44.36	45.25	44.05	44.69	44.69	0.72%	830,228
Feb 3, 2025	42.08	44.76	41.91	44.37	44.37	-4.85%	591,116
Jan 31, 2025	46.61	46.79	46.23	46.63	46.63	-0.11%	583,015
Jan 30, 2025	46.88	46.95	46.35	46.68	46.68	0.41%	267,848
Jan 29, 2025	46.38	46.75	46.32	46.49	46.49	0.63%	180,700
Jan 28, 2025	45.84	46.29	45.77	46.20	46.20	0.65%	250,800
Jan 27, 2025	45.69	46.05	45.61	45.90	45.90	-0.26%	502,348
Jan 24, 2025	45.61	46.19	45.37	46.02	46.02	0.77%	237,205
Jan 23, 2025	45.11	45.80	45.11	45.67	45.67	1.29%	264,800
Jan 22, 2025	45.20	45.20	44.57	45.09	45.09	0.07%	357,300
Jan 21, 2025	44.93	45.32	44.72	45.06	45.06	0.31%	324,300
Jan 20, 2025	44.94	45.24	44.72	44.92	44.92	0.25%	91,000
Jan 17, 2025	45.02	45.41	44.73	44.81	44.81	-0.40%	258,312