IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	79.00	81.11	78.96	81.01	81.01	2.60%	342,794
Jun 3, 2026	79.62	79.81	78.63	78.96	78.96	-1.51%	552,432
Jun 2, 2026	78.80	80.69	78.76	80.17	80.17	1.37%	343,181
Jun 1, 2026	78.33	79.23	77.68	79.09	79.09	0.67%	245,916
May 29, 2026	77.50	78.83	77.34	78.56	78.56	1.24%	1,045,447
May 28, 2026	77.89	78.12	77.00	77.60	77.60	-0.51%	397,232
May 27, 2026	78.72	79.51	77.70	78.00	78.00	-1.14%	309,495
May 26, 2026	77.78	79.29	77.78	78.90	78.90	0.34%	509,841
May 25, 2026	77.54	78.68	77.54	78.63	78.63	1.54%	118,845
May 22, 2026	77.03	77.92	76.69	77.44	77.44	0.85%	470,464
May 21, 2026	78.36	79.00	76.64	76.79	76.79	-2.20%	428,155
May 20, 2026	77.25	78.91	77.25	78.52	78.52	1.36%	271,237
May 19, 2026	77.12	78.06	77.12	77.47	77.47	-0.22%	337,402
May 15, 2026	77.52	78.22	75.96	77.64	77.64	-0.88%	419,609
May 14, 2026	77.09	78.43	77.09	78.33	78.33	1.99%	266,554
May 13, 2026	76.93	77.39	76.31	76.80	76.80	-0.25%	258,898
May 12, 2026	77.57	77.60	76.29	76.99	76.99	-0.50%	274,677
May 11, 2026	77.08	77.70	75.97	77.38	77.38	0.31%	522,498
May 8, 2026	75.00	77.55	72.94	77.14	77.14	1.62%	312,195
May 7, 2026	76.81	77.29	75.34	75.91	75.91	-1.12%	480,772
May 6, 2026	76.79	77.26	75.94	76.77	76.77	0.63%	320,022
May 5, 2026	76.25	77.42	76.03	76.29	76.29	0.91%	397,868
May 4, 2026	76.14	76.86	75.60	75.60	75.60	-1.07%	398,023
May 1, 2026	75.79	76.77	75.34	76.42	76.42	0.91%	391,456
Apr 30, 2026	72.97	75.79	72.97	75.73	75.73	3.41%	751,110
Apr 29, 2026	73.07	74.28	72.79	73.23	73.23	0.03%	427,026
Apr 28, 2026	73.60	73.88	72.92	73.21	73.21	-0.49%	301,078
Apr 27, 2026	74.18	74.46	73.35	73.57	73.57	-1.14%	522,571
Apr 24, 2026	74.27	74.61	73.95	74.42	74.42	-	712,507
Apr 23, 2026	73.50	74.79	73.50	74.42	74.42	1.18%	480,240
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%	329,748
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%	345,111
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	5.04%	801,450
Mar 30, 2026	64.04	64.99	63.42	63.72	63.10	0.02%	1,387,928
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