IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	42.31	42.75	41.96	42.07	42.07	-1.10%	240,580
Apr 16, 2025	42.19	42.85	42.02	42.54	42.54	0.09%	324,940
Apr 15, 2025	41.93	42.55	41.78	42.50	42.50	1.97%	289,717
Apr 14, 2025	41.81	42.04	40.87	41.68	41.68	1.24%	354,600
Apr 11, 2025	40.26	41.45	40.07	41.17	41.17	1.98%	267,372
Apr 10, 2025	42.03	42.50	40.07	40.37	40.37	-5.01%	229,018
Apr 9, 2025	39.47	42.64	39.34	42.50	42.50	6.38%	548,200
Apr 8, 2025	41.84	41.86	39.52	39.95	39.95	-0.65%	309,600
Apr 7, 2025	39.07	41.38	38.89	40.21	40.21	-2.05%	625,700
Apr 4, 2025	42.36	42.48	40.65	41.05	41.05	-5.17%	583,600
Apr 3, 2025	43.68	44.49	43.16	43.29	43.29	-2.81%	348,900
Apr 2, 2025	44.18	44.66	44.05	44.54	44.54	-0.13%	353,535
Apr 1, 2025	44.28	44.93	43.55	44.60	44.60	0.77%	185,031
Mar 31, 2025	43.45	44.36	43.15	44.26	44.26	-0.07%	409,405
Mar 28, 2025	45.16	45.28	44.27	44.29	43.73	-2.12%	156,326
Mar 27, 2025	44.99	45.32	44.85	45.25	44.68	0.56%	174,811
Mar 26, 2025	45.46	46.08	44.93	45.00	44.43	-1.16%	349,601
Mar 25, 2025	45.33	45.82	45.31	45.53	44.95	0.86%	296,800
Mar 24, 2025	44.67	45.28	44.67	45.14	44.57	1.39%	954,914
Mar 21, 2025	44.80	44.80	44.01	44.52	43.95	-0.69%	904,000
Mar 20, 2025	44.33	44.96	44.33	44.83	44.26	0.40%	216,700
Mar 19, 2025	43.84	44.77	43.84	44.65	44.08	1.89%	238,300
Mar 18, 2025	44.42	44.42	43.71	43.82	43.26	-1.37%	205,300
Mar 17, 2025	44.21	44.65	44.12	44.43	43.87	0.95%	322,400
Mar 14, 2025	43.84	44.43	43.84	44.01	43.45	0.78%	380,814
Mar 13, 2025	43.24	43.89	43.23	43.67	43.12	0.46%	342,200
Mar 12, 2025	43.68	43.97	43.29	43.47	42.92	0.05%	172,900
Mar 11, 2025	43.54	43.85	43.08	43.45	42.90	-0.78%	313,105
Mar 10, 2025	44.11	44.50	43.40	43.79	43.23	-2.25%	362,500
Mar 7, 2025	43.91	44.93	43.91	44.80	44.23	1.86%	415,212
Mar 6, 2025	44.64	44.64	43.92	43.98	43.42	-1.70%	283,107
Mar 5, 2025	44.23	44.89	44.01	44.74	44.17	0.70%	202,538
Mar 4, 2025	44.68	44.98	44.06	44.43	43.87	-1.62%	472,317
Mar 3, 2025	45.51	46.25	45.00	45.16	44.59	-0.94%	224,320
Feb 28, 2025	44.81	45.62	44.48	45.59	45.01	2.40%	780,400
Feb 27, 2025	44.97	45.15	44.49	44.52	43.95	-0.85%	393,600
Feb 26, 2025	44.74	45.27	44.61	44.90	44.33	0.74%	167,011
Feb 25, 2025	44.93	44.99	44.22	44.57	44.00	-0.80%	350,211
Feb 24, 2025	44.90	45.40	44.37	44.93	44.36	0.04%	377,748
Feb 21, 2025	46.23	46.34	44.87	44.91	44.34	-2.45%	410,900
Feb 20, 2025	45.47	46.10	45.47	46.04	45.46	0.94%	347,239
Feb 19, 2025	45.08	45.66	44.70	45.61	45.03	0.95%	199,400
Feb 18, 2025	44.92	45.43	44.68	45.18	44.61	0.51%	400,200
Feb 14, 2025	44.63	45.18	44.29	44.95	44.38	1.08%	417,700
Feb 13, 2025	44.76	45.07	44.40	44.47	43.91	-0.29%	360,100
Feb 12, 2025	44.19	44.69	43.80	44.60	44.03	0.72%	468,001
Feb 11, 2025	44.40	44.48	44.04	44.28	43.72	-0.78%	414,900
Feb 10, 2025	44.50	44.99	44.35	44.63	44.06	0.52%	348,217
Feb 7, 2025	45.48	45.48	44.05	44.40	43.84	-0.58%	444,700
Feb 6, 2025	44.77	44.81	44.42	44.66	44.09	0.25%	242,900