IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	85.49	86.41	85.12	85.21	84.59	-0.55%	387,386
Sep 1, 2026	86.12	86.79	84.83	85.68	85.06	-0.71%	292,309
Aug 31, 2026	87.07	87.43	86.12	86.29	85.66	-1.47%	1,016,792
Aug 28, 2026	87.22	88.33	86.58	87.58	86.94	0.50%	292,771
Aug 27, 2026	87.23	88.23	86.73	87.14	86.51	-0.68%	491,919
Aug 26, 2026	88.32	89.07	87.74	87.74	87.10	-1.22%	191,402
Aug 25, 2026	87.64	89.00	87.63	88.82	88.17	1.43%	303,708
Aug 24, 2026	86.89	87.84	86.37	87.57	86.93	0.77%	252,382
Aug 21, 2026	86.32	87.81	86.32	86.90	86.27	1.38%	377,946
Aug 20, 2026	87.34	87.59	85.11	85.72	85.10	-1.90%	310,478
Aug 19, 2026	88.40	88.40	86.90	87.38	86.75	-0.99%	290,238
Aug 18, 2026	87.96	88.30	87.01	88.25	87.61	-0.07%	208,520
Aug 17, 2026	88.61	89.03	87.87	88.31	87.67	-0.79%	215,992
Aug 14, 2026	89.47	90.45	88.76	89.01	88.36	-0.41%	318,750
Aug 13, 2026	89.90	90.40	88.34	89.38	88.73	-	472,448