IGM Financial Inc. (TSX:IGM)
Canada · Delayed Price · Currency is CAD 51.76
+0.51 (1.00%)
Oct 8, 2025, 3:45 PM EDT
IGM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 51.46 | 51.86 | 51.33 | 51.73 | 51.73 | 0.94% | 125,058 |
| 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 |
| Aug 19, 2025 | 48.42 | 48.77 | 48.38 | 48.48 | 47.94 | -0.23% | 159,500 |
| Aug 18, 2025 | 48.34 | 48.77 | 48.23 | 48.59 | 48.05 | 0.56% | 234,411 |
| Aug 15, 2025 | 48.46 | 48.68 | 48.26 | 48.32 | 47.79 | -0.31% | 132,500 |
| Aug 14, 2025 | 48.10 | 48.50 | 47.83 | 48.47 | 47.93 | 0.66% | 224,600 |
| Aug 13, 2025 | 48.24 | 48.24 | 47.67 | 48.15 | 47.62 | -0.12% | 148,138 |
| Aug 12, 2025 | 47.78 | 48.33 | 47.65 | 48.21 | 47.68 | 1.26% | 289,907 |
| Aug 11, 2025 | 47.41 | 47.66 | 47.10 | 47.61 | 47.08 | 0.57% | 133,900 |
| Aug 8, 2025 | 47.31 | 47.54 | 46.73 | 47.34 | 46.82 | 0.59% | 158,500 |
| Aug 7, 2025 | 46.98 | 48.24 | 46.11 | 47.06 | 46.54 | 1.51% | 305,029 |
| Aug 6, 2025 | 46.62 | 46.62 | 45.97 | 46.36 | 45.85 | -0.24% | 183,300 |
| Aug 5, 2025 | 45.51 | 47.00 | 45.50 | 46.47 | 45.96 | 3.43% | 298,015 |
| Aug 1, 2025 | 45.44 | 45.44 | 44.69 | 44.93 | 44.43 | -2.07% | 179,645 |
| Jul 31, 2025 | 45.93 | 46.43 | 45.66 | 45.88 | 45.37 | -0.48% | 313,103 |
| Jul 30, 2025 | 46.60 | 46.65 | 45.94 | 46.10 | 45.59 | -0.28% | 187,900 |
| Jul 29, 2025 | 46.72 | 46.75 | 46.02 | 46.23 | 45.72 | -0.88% | 160,227 |