IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	74.27	74.61	73.95	74.42	74.42	-	707,815
Apr 23, 2026	73.50	74.79	73.50	74.42	74.42	1.18%	473,722
Apr 22, 2026	73.89	74.26	73.33	73.55	73.55	0.45%	226,688
Apr 21, 2026	74.56	74.92	73.13	73.22	73.22	-1.81%	344,837
Apr 20, 2026	73.87	74.78	73.87	74.57	74.57	0.51%	351,205
Apr 17, 2026	73.64	74.75	73.45	74.19	74.19	1.64%	329,848
Apr 16, 2026	72.99	73.75	72.86	72.99	72.99	0.05%	561,969
Apr 15, 2026	72.67	73.32	71.85	72.95	72.95	0.58%	372,410
Apr 14, 2026	70.57	72.76	70.57	72.53	72.53	2.60%	400,201
Apr 13, 2026	68.87	70.79	68.44	70.69	70.69	2.05%	410,402
Apr 10, 2026	69.31	69.49	68.16	69.27	69.27	0.30%	455,659
Apr 9, 2026	68.44	69.18	67.93	69.06	69.06	1.17%	405,164
Apr 8, 2026	68.80	69.54	68.19	68.26	68.26	1.71%	344,711
Apr 7, 2026	66.93	67.82	66.60	67.11	67.11	-0.16%	348,689
Apr 6, 2026	66.86	67.80	66.86	67.22	67.22	0.24%	214,718
Apr 2, 2026	65.97	67.28	65.02	67.06	67.06	-0.27%	327,000
Apr 1, 2026	66.88	68.23	65.14	67.24	67.24	1.45%	545,311
Mar 31, 2026	64.09	66.44	64.09	66.28	66.28	4.02%	801,450
Mar 30, 2026	64.04	64.99	63.42	63.72	63.10	0.02%	1,384,328
Mar 27, 2026	64.71	65.00	63.47	63.71	63.09	-2.14%	596,139
Mar 26, 2026	64.65	65.50	64.62	65.10	64.47	-0.03%	782,049
Mar 25, 2026	64.47	65.62	64.47	65.12	64.49	1.83%	715,016
Mar 24, 2026	62.92	64.13	62.69	63.95	63.33	0.82%	716,288
Mar 23, 2026	62.57	64.28	62.57	63.43	62.81	2.54%	384,180
Mar 20, 2026	62.00	62.47	61.56	61.86	61.26	-0.94%	2,107,645
Mar 19, 2026	63.77	63.77	62.06	62.45	61.84	-2.65%	537,106
Mar 18, 2026	64.50	65.35	64.10	64.15	63.53	-0.94%	226,645
Mar 17, 2026	64.30	65.61	64.30	64.76	64.13	1.14%	347,374
Mar 16, 2026	64.15	64.65	63.72	64.03	63.41	0.55%	302,301
Mar 13, 2026	64.15	64.83	63.46	63.68	63.06	-0.41%	320,894
Mar 12, 2026	64.25	65.57	63.66	63.94	63.32	-1.31%	350,277
Mar 11, 2026	64.70	65.00	64.26	64.79	64.16	-0.14%	477,826
Mar 10, 2026	64.67	65.59	64.07	64.88	64.25	0.57%	469,685
Mar 9, 2026	64.42	64.63	63.16	64.51	63.88	-2.02%	585,176
Mar 6, 2026	67.42	67.42	65.67	65.84	65.20	-3.50%	432,998
Mar 5, 2026	68.36	68.93	67.52	68.23	67.57	-0.50%	361,225
Mar 4, 2026	67.37	68.71	67.28	68.57	67.90	2.24%	346,085
Mar 3, 2026	66.14	67.66	65.48	67.07	66.42	-0.81%	334,971
Mar 2, 2026	66.84	67.84	66.69	67.62	66.96	-0.35%	511,417
Feb 27, 2026	68.66	68.70	67.38	67.86	67.20	-2.09%	760,567
Feb 26, 2026	68.50	69.48	68.33	69.31	68.64	1.57%	414,467
Feb 25, 2026	68.86	68.86	66.80	68.24	67.58	-0.81%	400,249
Feb 24, 2026	67.29	68.84	66.55	68.80	68.13	2.20%	619,842
Feb 23, 2026	66.80	67.42	65.61	67.32	66.66	0.37%	488,753
Feb 20, 2026	65.71	67.10	65.10	67.07	66.42	1.93%	532,056
Feb 19, 2026	66.62	66.70	65.29	65.80	65.16	-1.95%	370,910
Feb 18, 2026	66.90	67.13	64.89	67.11	66.46	0.25%	469,455
Feb 17, 2026	66.01	67.65	65.63	66.94	66.29	1.30%	664,619
Feb 13, 2026	61.25	66.20	60.46	66.08	65.44	8.42%	765,681
Feb 12, 2026	62.35	62.35	58.92	60.95	60.36	-1.71%	881,792