IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.21	46.79	46.13	46.25	46.25	-0.37%	619,581
Dec 19, 2024	46.17	46.58	45.97	46.42	46.42	1.98%	373,707
Dec 18, 2024	46.59	46.68	45.47	45.52	45.52	-2.36%	506,300
Dec 17, 2024	46.57	46.62	46.12	46.62	46.62	-0.38%	547,400
Dec 16, 2024	47.58	47.87	46.74	46.80	46.80	-1.68%	494,300
Dec 13, 2024	47.62	47.68	47.26	47.60	47.60	0.06%	362,300
Dec 12, 2024	47.71	47.96	47.45	47.57	47.57	-0.56%	242,606
Dec 11, 2024	47.67	47.94	47.53	47.84	47.84	0.53%	498,600
Dec 10, 2024	47.56	47.77	47.19	47.59	47.59	-0.10%	399,500
Dec 9, 2024	47.19	47.65	47.19	47.64	47.64	1.00%	590,137
Dec 6, 2024	47.68	47.88	46.92	47.17	47.17	-1.07%	397,206
Dec 5, 2024	47.52	47.72	47.29	47.68	47.68	0.40%	406,200
Dec 4, 2024	47.25	47.50	46.93	47.49	47.49	0.44%	373,948
Dec 3, 2024	46.61	47.29	46.61	47.28	47.28	0.60%	364,437
Dec 2, 2024	47.48	47.57	46.91	47.00	47.00	-0.66%	351,700
Nov 29, 2024	47.13	47.42	46.87	47.31	47.31	0.60%	330,800
Nov 28, 2024	47.39	47.47	46.98	47.03	47.03	-0.76%	160,008
Nov 27, 2024	47.18	47.44	46.96	47.39	47.39	0.36%	249,800
Nov 26, 2024	47.18	47.32	46.85	47.22	47.22	-0.19%	390,324
Nov 25, 2024	47.24	47.83	47.18	47.31	47.31	0.55%	812,775
Nov 22, 2024	47.25	47.54	46.87	47.05	47.05	-0.30%	349,911
Nov 21, 2024	46.76	47.58	46.76	47.19	47.19	0.43%	325,747
Nov 20, 2024	46.35	47.05	46.17	46.99	46.99	1.36%	345,306
Nov 19, 2024	45.80	46.67	45.69	46.36	46.36	0.98%	437,718
Nov 18, 2024	45.62	46.23	45.57	45.91	45.91	0.70%	371,731
Nov 15, 2024	45.67	45.81	44.94	45.59	45.59	-0.09%	343,000
Nov 14, 2024	44.75	45.74	44.75	45.63	45.63	2.19%	323,931
Nov 13, 2024	45.00	45.24	43.96	44.65	44.65	-1.41%	470,340
Nov 12, 2024	44.34	45.36	44.34	45.29	45.29	2.05%	370,234
Nov 11, 2024	44.45	44.45	43.58	44.38	44.38	-	311,000
Nov 8, 2024	43.53	44.85	43.53	44.38	44.38	2.35%	356,737
Nov 7, 2024	42.76	43.38	42.59	43.36	43.36	1.10%	319,912
Nov 6, 2024	43.18	43.43	42.83	42.89	42.89	0.75%	355,700
Nov 5, 2024	42.30	42.68	42.27	42.57	42.57	0.57%	163,300
Nov 4, 2024	42.26	42.56	42.10	42.33	42.33	0.19%	186,246
Nov 1, 2024	41.93	42.34	41.83	42.25	42.25	1.00%	235,900
Oct 31, 2024	42.87	42.90	41.79	41.83	41.83	-2.38%	480,822
Oct 30, 2024	42.32	43.07	42.32	42.85	42.85	0.97%	231,500
Oct 29, 2024	42.60	42.60	42.12	42.44	42.44	-0.59%	227,140
Oct 28, 2024	41.87	42.75	41.85	42.69	42.69	2.52%	309,215
Oct 25, 2024	41.80	42.00	41.51	41.64	41.64	-0.26%	125,500
Oct 24, 2024	41.90	41.90	41.36	41.75	41.75	-0.12%	258,927
Oct 23, 2024	41.84	41.86	41.47	41.80	41.80	-0.10%	189,919
Oct 22, 2024	42.14	42.64	41.52	41.84	41.84	-0.88%	159,336
Oct 21, 2024	42.46	42.48	42.03	42.21	42.21	-0.66%	388,406
Oct 18, 2024	42.27	42.55	42.23	42.49	42.49	0.54%	221,309
Oct 17, 2024	42.18	42.39	41.97	42.26	42.26	0.64%	490,300
Oct 16, 2024	41.75	42.20	41.13	41.99	41.99	0.82%	263,710
Oct 15, 2024	41.76	42.05	40.71	41.65	41.65	-0.19%	291,315
Oct 11, 2024	41.44	41.99	41.42	41.73	41.73	0.77%	226,216
Oct 10, 2024	41.27	41.45	40.60	41.41	41.41	-0.05%	241,326
Oct 9, 2024	41.01	41.44	40.98	41.43	41.43	0.90%	164,600
Oct 8, 2024	41.18	41.39	40.69	41.06	41.06	-0.22%	204,335
Oct 7, 2024	41.38	41.43	40.88	41.15	41.15	-0.53%	184,600
Oct 4, 2024	41.00	41.43	41.00	41.37	41.37	1.17%	196,800
Oct 3, 2024	40.90	41.10	40.68	40.89	40.89	-0.73%	142,900
Oct 2, 2024	40.84	41.23	40.82	41.19	41.19	0.88%	193,948
Oct 1, 2024	40.31	40.90	40.25	40.83	40.83	0.62%	355,021
Sep 30, 2024	40.22	40.64	40.06	40.58	40.58	0.87%	307,934
Sep 27, 2024	40.53	40.68	40.18	40.23	40.23	-1.85%	204,612
Sep 26, 2024	40.75	41.34	40.02	40.99	40.43	1.44%	310,700
Sep 25, 2024	40.61	40.62	40.40	40.41	39.86	-0.39%	216,146
Sep 24, 2024	40.25	40.61	40.22	40.57	40.01	0.77%	254,928
Sep 23, 2024	40.18	40.37	39.86	40.26	39.71	0.52%	193,500
Sep 20, 2024	39.85	40.19	39.50	40.05	39.50	0.48%	633,000
Sep 19, 2024	39.79	40.00	39.30	39.86	39.31	1.06%	266,428
Sep 18, 2024	39.30	39.53	39.03	39.44	38.90	0.28%	247,515
Sep 17, 2024	39.15	39.42	39.07	39.33	38.79	0.54%	381,700
Sep 16, 2024	38.75	39.17	38.63	39.12	38.58	1.03%	198,000
Sep 13, 2024	38.80	38.99	38.70	38.72	38.19	0.18%	124,512
Sep 12, 2024	38.41	38.78	38.07	38.65	38.12	0.89%	188,705
Sep 11, 2024	38.42	38.42	37.97	38.31	37.78	-0.80%	274,905
Sep 10, 2024	39.16	39.16	38.06	38.62	38.09	-0.72%	300,100
Sep 9, 2024	38.76	39.08	38.67	38.90	38.37	0.67%	209,725
Sep 6, 2024	38.76	39.18	38.26	38.64	38.11	-0.28%	206,621
Sep 5, 2024	39.33	39.70	38.70	38.75	38.22	-1.35%	172,404
Sep 4, 2024	39.08	39.54	38.79	39.28	38.74	0.36%	220,500
Sep 3, 2024	39.48	39.75	38.87	39.14	38.60	-1.36%	350,313
Aug 30, 2024	38.87	39.77	38.86	39.68	39.14	2.03%	507,700
Aug 29, 2024	39.03	39.23	38.74	38.89	38.36	0.36%	91,700
Aug 28, 2024	38.70	39.10	38.54	38.75	38.22	-0.18%	158,832
Aug 27, 2024	38.60	39.04	38.60	38.82	38.29	0.13%	96,000
Aug 26, 2024	38.98	39.07	38.56	38.77	38.24	-0.13%	87,929
Aug 23, 2024	38.31	38.86	38.06	38.82	38.29	1.28%	195,800
Aug 22, 2024	38.27	38.43	38.15	38.33	37.80	0.16%	145,700
Aug 21, 2024	38.52	38.68	38.11	38.27	37.74	0.03%	143,100
Aug 20, 2024	38.18	38.48	38.08	38.26	37.73	0.16%	89,011
Aug 19, 2024	38.36	38.51	38.12	38.20	37.68	-0.34%	100,144
Aug 16, 2024	37.84	38.49	37.84	38.33	37.80	0.92%	129,100
Aug 15, 2024	38.00	38.28	37.80	37.98	37.46	0.40%	110,000
Aug 14, 2024	37.58	37.86	37.51	37.83	37.31	0.67%	99,300
Aug 13, 2024	36.99	37.59	36.95	37.58	37.06	1.90%	163,500
Aug 12, 2024	36.82	37.24	36.58	36.88	36.37	0.41%	155,845
Aug 9, 2024	36.27	36.84	35.73	36.73	36.23	1.63%	232,600
Aug 8, 2024	35.77	36.40	35.33	36.14	35.64	-0.96%	287,502
Aug 7, 2024	37.71	37.72	36.43	36.49	35.99	-2.62%	237,100
Aug 6, 2024	36.76	37.69	36.65	37.47	36.96	-1.11%	210,718
Aug 2, 2024	38.01	38.37	37.54	37.89	37.37	-2.02%	190,149
Aug 1, 2024	39.19	39.19	38.18	38.67	38.14	-1.15%	248,839
Jul 31, 2024	39.19	39.42	38.93	39.12	38.58	-0.10%	275,119