IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	51.14	51.20	50.67	50.82	50.82	-0.47%	56,176
Sep 12, 2025	50.61	51.30	50.43	51.06	51.06	0.45%	279,100
Sep 11, 2025	49.92	50.87	49.67	50.83	50.83	1.93%	348,900
Sep 10, 2025	49.74	49.92	49.69	49.87	49.87	0.18%	313,300
Sep 9, 2025	49.65	49.92	49.58	49.78	49.78	-0.02%	189,200
Sep 8, 2025	49.88	49.88	49.35	49.79	49.79	-0.36%	355,300
Sep 5, 2025	50.24	50.65	49.84	49.97	49.97	-0.52%	215,809
Sep 4, 2025	49.47	50.26	49.36	50.23	50.23	1.76%	323,000
Sep 3, 2025	49.07	49.38	49.00	49.36	49.36	0.55%	170,700
Sep 2, 2025	48.63	49.24	48.40	49.09	49.09	-0.30%	261,229
Aug 29, 2025	49.39	49.49	49.03	49.24	49.24	-0.69%	276,400
Aug 28, 2025	49.05	49.60	49.04	49.58	49.58	1.08%	236,100
Aug 27, 2025	49.00	49.45	48.91	49.05	49.05	-0.57%	223,900
Aug 26, 2025	48.54	49.35	48.08	49.33	49.33	2.03%	1,011,646
Aug 25, 2025	48.72	48.96	48.21	48.35	48.35	-0.82%	136,800
Aug 22, 2025	48.45	49.19	48.45	48.75	48.75	0.52%	314,200
Aug 21, 2025	48.44	48.91	48.18	48.50	48.50	-0.16%	372,900
Aug 20, 2025	48.60	48.75	48.24	48.58	48.58	0.21%	184,200
Aug 19, 2025	48.42	48.77	48.38	48.48	48.48	-0.23%	159,500
Aug 18, 2025	48.34	48.77	48.23	48.59	48.59	0.56%	234,411
Aug 15, 2025	48.46	48.68	48.26	48.32	48.32	-0.31%	132,500
Aug 14, 2025	48.10	48.50	47.83	48.47	48.47	0.66%	224,600
Aug 13, 2025	48.24	48.24	47.67	48.15	48.15	-0.12%	148,138
Aug 12, 2025	47.78	48.33	47.65	48.21	48.21	1.26%	289,907
Aug 11, 2025	47.41	47.66	47.10	47.61	47.61	0.57%	133,900
Aug 8, 2025	47.31	47.54	46.73	47.34	47.34	0.59%	158,500
Aug 7, 2025	46.98	48.24	46.11	47.06	47.06	1.51%	305,029
Aug 6, 2025	46.62	46.62	45.97	46.36	46.36	-0.24%	183,300
Aug 5, 2025	45.51	47.00	45.50	46.47	46.47	3.43%	298,015
Aug 1, 2025	45.44	45.44	44.69	44.93	44.93	-2.07%	179,645
Jul 31, 2025	45.93	46.43	45.66	45.88	45.88	-0.48%	313,103
Jul 30, 2025	46.60	46.65	45.94	46.10	46.10	-0.28%	187,900
Jul 29, 2025	46.72	46.75	46.02	46.23	46.23	-0.88%	160,227
Jul 28, 2025	46.55	46.72	46.15	46.64	46.64	0.19%	321,422
Jul 25, 2025	46.39	46.69	46.22	46.55	46.55	0.32%	503,600
Jul 24, 2025	45.61	46.48	45.56	46.40	46.40	1.98%	363,500
Jul 23, 2025	44.83	45.59	44.83	45.50	45.50	2.16%	226,747
Jul 22, 2025	44.32	44.90	44.21	44.54	44.54	0.93%	303,146
Jul 21, 2025	43.76	44.33	43.71	44.13	44.13	0.75%	192,900
Jul 18, 2025	43.69	43.97	43.69	43.80	43.80	0.55%	230,335
Jul 17, 2025	43.27	43.70	42.83	43.56	43.56	0.60%	289,100
Jul 16, 2025	43.15	43.34	42.64	43.30	43.30	0.84%	176,038
Jul 15, 2025	42.75	42.99	42.61	42.94	42.94	0.40%	218,933
Jul 14, 2025	42.39	42.82	42.39	42.77	42.77	0.97%	363,849
Jul 11, 2025	42.42	42.53	42.13	42.36	42.36	-0.52%	301,300
Jul 10, 2025	42.62	42.80	42.41	42.58	42.58	0.19%	242,006
Jul 9, 2025	42.44	42.79	42.44	42.50	42.50	0.26%	136,900
Jul 8, 2025	42.48	42.71	42.37	42.39	42.39	-0.24%	340,600
Jul 7, 2025	43.22	43.31	42.47	42.49	42.49	-1.69%	244,500
Jul 4, 2025	43.28	43.48	43.17	43.22	43.22	0.02%	73,700