IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	66.12	67.38	65.91	67.35	67.35	2.26%	409,621
Jan 30, 2026	65.53	66.45	65.03	65.86	65.86	-0.95%	857,649
Jan 29, 2026	67.40	67.71	65.49	66.49	66.49	-1.35%	529,830
Jan 28, 2026	67.07	67.69	66.53	67.40	67.40	0.58%	493,933
Jan 27, 2026	66.50	67.05	65.01	67.01	67.01	0.89%	333,627
Jan 26, 2026	65.79	66.73	65.40	66.42	66.42	1.13%	424,236
Jan 23, 2026	67.00	67.22	65.55	65.68	65.68	-2.23%	331,904
Jan 22, 2026	68.15	68.55	67.17	67.18	67.18	-0.84%	282,882
Jan 21, 2026	66.31	68.16	65.50	67.75	67.75	2.65%	570,500
Jan 20, 2026	66.79	67.55	65.80	66.00	66.00	-2.37%	412,363
Jan 19, 2026	66.90	67.64	66.30	67.60	67.60	0.82%	197,686
Jan 16, 2026	66.34	67.79	66.34	67.05	67.05	1.06%	432,753
Jan 15, 2026	64.71	66.44	64.71	66.35	66.35	2.80%	452,492
Jan 14, 2026	64.05	65.03	64.03	64.54	64.54	0.88%	515,789
Jan 13, 2026	64.38	64.55	63.72	63.98	63.98	-0.50%	578,396
Jan 12, 2026	63.14	64.39	63.14	64.30	64.30	1.36%	627,629
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