IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	266,600
May 13, 2026	76.93	77.39	76.31	76.80	76.80	-0.25%	258,900
May 12, 2026	77.57	77.60	76.29	76.99	76.99	-0.50%	274,700
May 11, 2026	77.08	77.70	75.97	77.38	77.38	0.31%	522,500
May 8, 2026	75.00	77.55	72.94	77.14	77.14	1.62%	312,200
May 7, 2026	76.81	77.29	75.34	75.91	75.91	-1.12%	480,800
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%	397,900
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%	391,500
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%	301,100
Apr 27, 2026	74.18	74.46	73.35	73.57	73.57	-1.14%	522,600
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%	226,700
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%	562,000
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%	455,700
Apr 9, 2026	68.44	69.18	67.93	69.06	69.06	1.17%	405,200
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%	348,700
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%	801,500
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
Mar 24, 2026	62.92	64.13	62.69	63.95	63.33	0.82%	716,300
Mar 23, 2026	62.57	64.28	62.57	63.43	62.81	2.54%	384,200
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%	347,400
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%	320,900
Mar 12, 2026	64.25	65.57	63.66	63.94	63.32	-1.31%	350,300
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%	469,700
Mar 9, 2026	64.42	64.63	63.16	64.51	63.88	-2.02%	585,200
Mar 6, 2026	67.42	67.42	65.67	65.84	65.20	-3.50%	433,000