IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	53.50	53.88	53.49	53.72	53.72	0.40%	81,417
Oct 29, 2025	54.33	54.36	53.33	53.50	53.50	-1.89%	281,500
Oct 28, 2025	54.79	56.01	54.46	54.53	54.53	0.20%	308,122
Oct 27, 2025	54.50	54.75	54.26	54.42	54.42	0.24%	195,300
Oct 24, 2025	53.65	54.34	53.14	54.29	54.29	2.07%	323,800
Oct 23, 2025	53.50	53.65	53.16	53.19	53.19	-0.60%	139,326
Oct 22, 2025	54.14	54.30	53.46	53.51	53.51	-1.44%	282,900
Oct 21, 2025	53.67	54.41	53.66	54.29	54.29	0.82%	236,400
Oct 20, 2025	53.31	53.87	53.31	53.85	53.85	1.68%	273,531
Oct 17, 2025	53.00	53.10	52.59	52.96	52.96	-0.36%	305,600
Oct 16, 2025	54.28	54.28	53.11	53.15	53.15	-2.05%	291,800
Oct 15, 2025	53.78	54.99	53.63	54.26	54.26	2.09%	391,400
Oct 14, 2025	51.35	53.35	51.00	53.15	53.15	3.51%	582,945
Oct 10, 2025	51.59	51.93	51.21	51.35	51.35	-0.47%	381,200
Oct 9, 2025	52.00	52.09	51.32	51.59	51.59	-0.62%	175,503
Oct 8, 2025	51.46	51.98	51.33	51.91	51.91	1.29%	468,449
Oct 7, 2025	51.71	51.71	51.08	51.25	51.25	-0.12%	137,800
Oct 6, 2025	51.67	51.67	51.01	51.31	51.31	-0.27%	250,100
Oct 3, 2025	51.03	51.59	50.99	51.45	51.45	1.08%	220,710
Oct 2, 2025	50.87	51.03	50.55	50.90	50.90	0.63%	283,600
Oct 1, 2025	50.61	50.82	50.48	50.58	50.58	-0.16%	237,600
Sep 30, 2025	50.59	50.80	50.34	50.66	50.66	0.32%	381,700
Sep 29, 2025	50.25	50.67	50.25	50.50	50.50	0.68%	182,040
Sep 26, 2025	50.40	50.56	50.06	50.16	50.16	-1.51%	248,600
Sep 25, 2025	51.20	51.52	50.64	50.93	50.37	-0.86%	235,814
Sep 24, 2025	51.41	51.81	51.36	51.37	50.80	0.12%	453,936
Sep 23, 2025	51.25	51.67	51.12	51.31	50.74	-	240,734
Sep 22, 2025	51.06	51.40	51.02	51.31	50.74	0.47%	470,700
Sep 19, 2025	51.03	51.20	50.56	51.07	50.51	-0.29%	614,700
Sep 18, 2025	50.74	51.34	50.74	51.22	50.65	1.33%	292,616
Sep 17, 2025	50.97	51.16	50.43	50.55	49.99	-0.45%	301,000
Sep 16, 2025	51.00	51.00	50.48	50.78	50.22	-0.35%	245,837
Sep 15, 2025	51.14	51.20	50.67	50.96	50.40	-0.20%	371,300
Sep 12, 2025	50.61	51.30	50.43	51.06	50.50	0.45%	279,100
Sep 11, 2025	49.92	50.87	49.67	50.83	50.27	1.93%	348,900
Sep 10, 2025	49.74	49.92	49.69	49.87	49.32	0.18%	313,300
Sep 9, 2025	49.65	49.92	49.58	49.78	49.23	-0.02%	189,200
Sep 8, 2025	49.88	49.88	49.35	49.79	49.24	-0.36%	355,300
Sep 5, 2025	50.24	50.65	49.84	49.97	49.42	-0.52%	215,809
Sep 4, 2025	49.47	50.26	49.36	50.23	49.68	1.76%	323,000
Sep 3, 2025	49.07	49.38	49.00	49.36	48.81	0.55%	170,700
Sep 2, 2025	48.63	49.24	48.40	49.09	48.55	-0.30%	261,229
Aug 29, 2025	49.39	49.49	49.03	49.24	48.70	-0.69%	276,400
Aug 28, 2025	49.05	49.60	49.04	49.58	49.03	1.08%	236,100
Aug 27, 2025	49.00	49.45	48.91	49.05	48.51	-0.57%	223,900
Aug 26, 2025	48.54	49.35	48.08	49.33	48.79	2.03%	1,011,646
Aug 25, 2025	48.72	48.96	48.21	48.35	47.82	-0.82%	136,800
Aug 22, 2025	48.45	49.19	48.45	48.75	48.21	0.52%	314,200
Aug 21, 2025	48.44	48.91	48.18	48.50	47.96	-0.16%	372,900
Aug 20, 2025	48.60	48.75	48.24	48.58	48.04	0.21%	184,200