IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	89.09	89.47	87.55	87.59	-	-2.34%	67,262
Sep 11, 2026	87.37	90.57	87.37	89.69	89.69	3.23%	658,033
Sep 10, 2026	85.36	86.92	85.36	86.88	86.88	1.63%	257,683
Sep 9, 2026	85.42	85.49	84.20	85.49	85.49	-0.35%	537,989
Sep 8, 2026	86.95	87.61	85.61	85.79	85.79	-1.90%	250,974
Sep 4, 2026	86.24	87.79	86.24	87.45	87.45	0.52%	184,556
Sep 3, 2026	85.48	87.41	85.48	87.00	87.00	2.10%	323,626
Sep 2, 2026	85.49	86.41	85.12	85.21	85.21	-0.55%	386,686
Sep 1, 2026	86.12	86.79	84.83	85.68	85.68	-0.71%	292,309
Aug 31, 2026	87.07	87.43	86.12	86.29	86.29	-1.47%	1,006,892
Aug 28, 2026	87.22	88.33	86.58	87.58	87.58	0.50%	292,771
Aug 27, 2026	87.23	88.23	86.73	87.14	87.14	-0.68%	491,919
Aug 26, 2026	88.32	89.07	87.74	87.74	87.74	-1.22%	191,402
Aug 25, 2026	87.64	89.00	87.63	88.82	88.82	1.43%	300,608
Aug 24, 2026	86.89	87.84	86.37	87.57	87.57	0.77%	252,382
Aug 21, 2026	86.32	87.81	86.32	86.90	86.90	1.38%	377,946
Aug 20, 2026	87.34	87.59	85.11	85.72	85.72	-1.90%	310,478
Aug 19, 2026	88.40	88.40	86.90	87.38	87.38	-0.99%	290,238
Aug 18, 2026	87.96	88.30	87.01	88.25	88.25	-0.07%	201,620
Aug 17, 2026	88.61	89.03	87.87	88.31	88.31	-0.79%	211,192
Aug 14, 2026	89.47	90.45	88.76	89.01	89.01	-0.41%	318,750
Aug 13, 2026	89.90	90.40	88.34	89.38	89.38	-	472,748
Aug 12, 2026	89.55	89.68	88.90	89.38	89.38	-0.13%	325,336
Aug 11, 2026	89.72	90.06	87.70	89.50	89.50	0.21%	452,046
Aug 10, 2026	89.95	90.95	89.16	89.31	89.31	-0.99%	447,773
Aug 7, 2026	89.62	90.73	88.98	90.20	90.20	0.95%	400,485
Aug 6, 2026	89.44	90.51	89.04	89.35	89.35	0.17%	424,268
Aug 5, 2026	91.41	91.69	89.11	89.20	89.20	-1.90%	508,334
Aug 4, 2026	88.00	92.01	87.51	90.93	90.93	4.33%	770,779
Jul 31, 2026	86.60	87.79	86.06	87.16	87.16	0.83%	772,184
Jul 30, 2026	82.86	87.75	82.86	86.44	86.44	5.50%	661,694
Jul 29, 2026	84.35	84.35	81.88	81.93	81.93	-3.29%	266,304
Jul 28, 2026	84.26	84.92	83.61	84.72	84.72	0.45%	602,712
Jul 27, 2026	83.95	84.80	83.16	84.34	84.34	1.26%	356,798
Jul 24, 2026	83.52	84.56	83.00	83.29	83.29	0.46%	493,223
Jul 23, 2026	83.74	84.10	82.51	82.91	82.91	-2.21%	350,499
Jul 22, 2026	84.26	85.85	84.26	84.78	84.78	0.49%	543,230
Jul 21, 2026	84.25	84.95	83.91	84.37	84.37	0.54%	465,006
Jul 20, 2026	84.93	85.40	83.54	83.92	83.92	-1.14%	306,883
Jul 17, 2026	84.90	85.39	84.46	84.89	84.89	-1.12%	433,417
Jul 16, 2026	87.14	87.99	85.52	85.85	85.85	-1.33%	356,081
Jul 15, 2026	85.90	87.77	85.42	87.01	87.01	1.75%	462,847
Jul 14, 2026	82.83	85.84	82.83	85.51	85.51	3.20%	417,373
Jul 13, 2026	83.85	84.93	82.08	82.86	82.86	-1.36%	386,665
Jul 10, 2026	81.72	84.15	81.59	84.00	84.00	3.41%	630,040
Jul 9, 2026	79.95	81.69	79.95	81.23	81.23	1.92%	392,777
Jul 8, 2026	79.44	79.77	78.59	79.70	79.70	-0.35%	430,103
Jul 7, 2026	81.02	81.47	79.17	79.98	79.98	-1.22%	524,012
Jul 6, 2026	79.68	81.05	79.68	80.97	80.97	1.63%	341,315
Jul 3, 2026	78.76	80.02	78.57	79.67	79.67	1.16%	121,176