IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	88.25	89.98	88.16	89.34	89.34	1.41%	487,830
Nov 12, 2026	86.63	88.57	86.63	88.10	88.10	1.07%	594,226
Nov 11, 2026	86.01	87.96	85.45	87.17	87.17	1.42%	346,226
Nov 10, 2026	86.50	87.03	84.96	85.95	85.95	-0.65%	414,129
Nov 9, 2026	83.35	86.99	82.53	86.51	86.51	6.29%	512,835
Nov 6, 2026	80.37	84.00	80.37	81.39	81.39	2.36%	391,367
Nov 5, 2026	85.31	85.31	79.44	79.51	79.51	-6.22%	449,903
Nov 4, 2026	83.91	85.24	82.52	84.78	84.78	2.95%	365,480
Nov 3, 2026	83.21	83.32	81.91	82.35	82.35	-1.37%	451,999
Nov 2, 2026	82.56	84.44	82.44	83.49	83.49	1.63%	368,948
Oct 30, 2026	83.08	83.86	81.58	82.15	82.15	-1.44%	397,073
Oct 29, 2026	82.93	84.57	82.85	83.35	83.35	0.46%	273,097
Oct 28, 2026	81.84	83.01	81.84	82.97	82.97	1.52%	244,947
Oct 27, 2026	80.87	82.32	80.80	81.73	81.73	1.08%	499,512
Oct 26, 2026	79.99	81.56	79.92	80.86	80.86	1.60%	420,434
Oct 23, 2026	82.05	82.93	79.02	79.59	79.59	-4.00%	360,244
Oct 22, 2026	81.97	83.92	81.96	82.91	82.91	1.01%	338,075
Oct 21, 2026	81.61	82.75	81.34	82.08	82.08	0.60%	200,849
Oct 20, 2026	80.71	82.23	80.51	81.59	81.59	0.58%	276,065
Oct 19, 2026	81.93	82.35	80.90	81.12	81.12	-0.86%	172,244
Oct 16, 2026	82.27	83.22	81.32	81.82	81.82	-0.94%	347,979
Oct 15, 2026	80.29	82.71	79.30	82.60	82.60	2.61%	315,873
Oct 14, 2026	80.77	80.94	79.60	80.50	80.50	-1.21%	556,503
Oct 13, 2026	81.01	81.81	79.73	81.49	81.49	0.34%	653,492
Oct 9, 2026	80.18	81.28	80.18	81.21	81.21	1.41%	474,079
Oct 8, 2026	81.54	81.54	79.02	80.08	80.08	-2.38%	655,126
Oct 7, 2026	83.18	83.19	81.20	82.03	82.03	-1.97%	425,178
Oct 6, 2026	84.30	84.47	83.16	83.68	83.68	-0.50%	340,347
Oct 5, 2026	84.48	84.48	83.36	84.10	84.10	0.01%	213,120
Oct 2, 2026	84.14	85.55	83.53	84.09	84.09	0.49%	335,610
Oct 1, 2026	83.38	83.74	81.75	83.68	83.68	0.58%	563,745
Sep 30, 2026	83.30	83.68	82.25	83.20	83.20	0.24%	402,090
Sep 29, 2026	83.48	83.56	82.78	83.00	83.00	-0.60%	365,277
Sep 28, 2026	84.60	84.71	83.03	83.50	83.50	-1.42%	578,124
Sep 25, 2026	85.26	85.51	83.85	85.32	84.70	0.66%	380,821
Sep 24, 2026	85.63	86.02	84.05	84.76	84.14	-0.99%	556,077
Sep 23, 2026	86.36	86.46	85.52	85.61	84.99	-1.10%	570,676
Sep 22, 2026	88.33	88.34	85.96	86.56	85.93	-1.55%	369,216
Sep 21, 2026	88.94	89.84	87.69	87.92	87.28	-1.46%	294,859
Sep 18, 2026	87.27	89.23	87.11	89.22	88.57	2.23%	777,559
Sep 17, 2026	87.65	88.15	87.09	87.27	86.64	0.82%	235,536
Sep 16, 2026	86.73	87.59	85.88	86.56	85.93	-0.12%	359,110
Sep 15, 2026	87.99	87.99	86.37	86.66	86.03	-1.24%	431,324
Sep 14, 2026	89.09	89.47	87.40	87.75	87.11	-2.16%	446,860
Sep 11, 2026	87.37	90.57	87.37	89.69	89.04	3.23%	658,033
Sep 10, 2026	85.36	86.92	85.36	86.88	86.25	1.63%	257,683
Sep 9, 2026	85.42	85.49	84.20	85.49	84.87	-0.35%	537,989
Sep 8, 2026	86.95	87.61	85.61	85.79	85.17	-1.90%	250,974
Sep 4, 2026	86.24	87.79	86.24	87.45	86.81	0.52%	184,556
Sep 3, 2026	85.48	87.41	85.48	87.00	86.37	2.10%	323,626