IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	45.47	46.10	45.47	46.04	46.04	0.94%	347,239
Feb 19, 2025	45.08	45.66	44.70	45.61	45.61	0.95%	199,400
Feb 18, 2025	44.92	45.43	44.68	45.18	45.18	0.51%	400,200
Feb 14, 2025	44.63	45.18	44.29	44.95	44.95	1.08%	417,700
Feb 13, 2025	44.76	45.07	44.40	44.47	44.47	-0.29%	360,100
Feb 12, 2025	44.19	44.69	43.80	44.60	44.60	0.72%	468,001
Feb 11, 2025	44.40	44.48	44.04	44.28	44.28	-0.78%	414,900
Feb 10, 2025	44.50	44.99	44.35	44.63	44.63	0.52%	348,217
Feb 7, 2025	45.48	45.48	44.05	44.40	44.40	-0.58%	444,700
Feb 6, 2025	44.77	44.81	44.42	44.66	44.66	0.25%	242,900
Feb 5, 2025	44.72	44.85	44.16	44.55	44.55	-0.31%	246,034
Feb 4, 2025	44.36	45.25	44.05	44.69	44.69	0.72%	830,228
Feb 3, 2025	42.08	44.76	41.91	44.37	44.37	-4.85%	591,116
Jan 31, 2025	46.61	46.79	46.23	46.63	46.63	-0.11%	583,015
Jan 30, 2025	46.88	46.95	46.35	46.68	46.68	0.41%	267,848
Jan 29, 2025	46.38	46.75	46.32	46.49	46.49	0.63%	180,700
Jan 28, 2025	45.84	46.29	45.77	46.20	46.20	0.65%	250,800
Jan 27, 2025	45.69	46.05	45.61	45.90	45.90	-0.26%	502,348
Jan 24, 2025	45.61	46.19	45.37	46.02	46.02	0.77%	237,205
Jan 23, 2025	45.11	45.80	45.11	45.67	45.67	1.29%	264,800
Jan 22, 2025	45.20	45.20	44.57	45.09	45.09	0.07%	357,300
Jan 21, 2025	44.93	45.32	44.72	45.06	45.06	0.31%	324,300
Jan 20, 2025	44.94	45.24	44.72	44.92	44.92	0.25%	91,000
Jan 17, 2025	45.02	45.41	44.73	44.81	44.81	-0.40%	258,312
Jan 16, 2025	44.72	45.15	44.56	44.99	44.99	0.63%	216,429
Jan 15, 2025	44.03	44.81	44.03	44.71	44.71	2.55%	221,643
Jan 14, 2025	43.36	43.69	43.28	43.60	43.60	0.28%	377,900
Jan 13, 2025	44.08	44.17	43.33	43.48	43.48	-1.72%	427,500
Jan 10, 2025	45.26	45.59	44.21	44.24	44.24	-2.75%	344,900
Jan 9, 2025	45.04	45.59	45.04	45.49	45.49	0.13%	71,500
Jan 8, 2025	44.49	45.51	44.37	45.43	45.43	2.02%	214,018
Jan 7, 2025	45.05	45.44	44.36	44.53	44.53	-2.62%	463,600
Jan 6, 2025	46.24	46.25	45.64	45.73	45.73	-0.95%	370,846
Jan 3, 2025	45.92	46.34	45.92	46.17	46.17	0.54%	176,732
Jan 2, 2025	45.95	46.18	45.69	45.92	45.92	0.02%	155,049
Dec 31, 2024	45.76	46.21	45.76	45.91	45.91	-0.74%	194,031
Dec 30, 2024	46.60	46.63	46.12	46.25	45.69	-1.09%	164,418
Dec 27, 2024	46.67	46.81	46.40	46.76	46.19	0.69%	367,939
Dec 24, 2024	46.33	46.63	46.17	46.44	45.88	0.04%	57,700
Dec 23, 2024	46.16	46.46	45.96	46.42	45.86	0.37%	291,200
Dec 20, 2024	46.21	46.79	46.13	46.25	45.69	-0.37%	622,416
Dec 19, 2024	46.17	46.58	45.97	46.42	45.86	1.98%	373,707
Dec 18, 2024	46.59	46.68	45.47	45.52	44.97	-2.36%	506,300
Dec 17, 2024	46.57	46.62	46.12	46.62	46.05	-0.38%	547,400
Dec 16, 2024	47.58	47.87	46.74	46.80	46.23	-1.68%	494,300
Dec 13, 2024	47.62	47.68	47.26	47.60	47.02	0.06%	362,300
Dec 12, 2024	47.71	47.96	47.45	47.57	46.99	-0.56%	242,306
Dec 11, 2024	47.67	47.94	47.53	47.84	47.26	0.53%	498,600
Dec 10, 2024	47.56	47.77	47.19	47.59	47.01	-0.10%	399,500
Dec 9, 2024	47.19	47.65	47.19	47.64	47.06	1.00%	590,137
Dec 6, 2024	47.68	47.88	46.92	47.17	46.60	-1.07%	397,206
Dec 5, 2024	47.52	47.72	47.29	47.68	47.10	0.40%	406,200
Dec 4, 2024	47.25	47.50	46.93	47.49	46.91	0.44%	373,948
Dec 3, 2024	46.61	47.29	46.61	47.28	46.70	0.60%	364,437
Dec 2, 2024	47.48	47.57	46.91	47.00	46.43	-0.66%	351,700
Nov 29, 2024	47.13	47.42	46.87	47.31	46.73	0.60%	330,800
Nov 28, 2024	47.39	47.47	46.98	47.03	46.46	-0.76%	160,008
Nov 27, 2024	47.18	47.44	46.96	47.39	46.81	0.36%	249,800
Nov 26, 2024	47.18	47.32	46.85	47.22	46.65	-0.19%	390,324
Nov 25, 2024	47.24	47.83	47.18	47.31	46.73	0.55%	812,300
Nov 22, 2024	47.25	47.54	46.87	47.05	46.48	-0.30%	349,911
Nov 21, 2024	46.76	47.58	46.76	47.19	46.62	0.43%	325,747
Nov 20, 2024	46.35	47.05	46.17	46.99	46.42	1.36%	345,306
Nov 19, 2024	45.80	46.67	45.69	46.36	45.80	0.98%	437,718
Nov 18, 2024	45.62	46.23	45.57	45.91	45.35	0.70%	371,731
Nov 15, 2024	45.67	45.81	44.94	45.59	45.04	-0.09%	343,000
Nov 14, 2024	44.75	45.74	44.75	45.63	45.08	2.19%	323,931
Nov 13, 2024	45.00	45.24	43.96	44.65	44.11	-1.41%	470,340
Nov 12, 2024	44.34	45.36	44.34	45.29	44.74	2.05%	370,234
Nov 11, 2024	44.45	44.45	43.58	44.38	43.84	-	311,000
Nov 8, 2024	43.53	44.85	43.53	44.38	43.84	2.35%	356,737
Nov 7, 2024	42.76	43.38	42.59	43.36	42.83	1.10%	319,912
Nov 6, 2024	43.18	43.43	42.83	42.89	42.37	0.75%	355,700
Nov 5, 2024	42.30	42.68	42.27	42.57	42.05	0.57%	163,300
Nov 4, 2024	42.26	42.56	42.10	42.33	41.82	0.19%	186,246
Nov 1, 2024	41.93	42.34	41.83	42.25	41.74	1.00%	235,900
Oct 31, 2024	42.87	42.90	41.79	41.83	41.32	-2.38%	480,822
Oct 30, 2024	42.32	43.07	42.32	42.85	42.33	0.97%	231,500
Oct 29, 2024	42.60	42.60	42.12	42.44	41.92	-0.59%	227,140
Oct 28, 2024	41.87	42.75	41.85	42.69	42.17	2.52%	309,215
Oct 25, 2024	41.80	42.00	41.51	41.64	41.13	-0.26%	125,500
Oct 24, 2024	41.90	41.90	41.36	41.75	41.24	-0.12%	258,927
Oct 23, 2024	41.84	41.86	41.47	41.80	41.29	-0.10%	189,919
Oct 22, 2024	42.14	42.64	41.52	41.84	41.33	-0.88%	159,336
Oct 21, 2024	42.46	42.48	42.03	42.21	41.70	-0.66%	388,406
Oct 18, 2024	42.27	42.55	42.23	42.49	41.97	0.54%	221,309
Oct 17, 2024	42.18	42.39	41.97	42.26	41.75	0.64%	490,300
Oct 16, 2024	41.75	42.20	41.13	41.99	41.48	0.82%	263,710
Oct 15, 2024	41.76	42.05	40.71	41.65	41.14	-0.19%	291,315
Oct 11, 2024	41.44	41.99	41.42	41.73	41.22	0.77%	226,216
Oct 10, 2024	41.27	41.45	40.60	41.41	40.91	-0.05%	241,326
Oct 9, 2024	41.01	41.44	40.98	41.43	40.93	0.90%	164,600
Oct 8, 2024	41.18	41.39	40.69	41.06	40.56	-0.22%	204,335
Oct 7, 2024	41.38	41.43	40.88	41.15	40.65	-0.53%	184,600
Oct 4, 2024	41.00	41.43	41.00	41.37	40.87	1.17%	196,800
Oct 3, 2024	40.90	41.10	40.68	40.89	40.39	-0.73%	142,900
Oct 2, 2024	40.84	41.23	40.82	41.19	40.69	0.88%	193,948
Oct 1, 2024	40.31	40.90	40.25	40.83	40.33	0.62%	355,021
Sep 30, 2024	40.22	40.64	40.06	40.58	40.09	0.87%	307,934
Sep 27, 2024	40.53	40.68	40.18	40.23	39.74	-1.85%	204,612