IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	89.55	89.68	88.90	89.38	88.73	-0.13%	325,336
Aug 11, 2026	89.72	90.06	87.70	89.50	88.85	0.21%	452,046
Aug 10, 2026	89.95	90.95	89.16	89.31	88.66	-0.99%	447,773
Aug 7, 2026	89.62	90.73	88.98	90.20	89.54	0.95%	400,485
Aug 6, 2026	89.44	90.51	89.04	89.35	88.70	0.17%	424,268
Aug 5, 2026	91.41	91.69	89.11	89.20	88.55	-1.90%	521,734
Aug 4, 2026	88.00	92.01	87.51	90.93	90.27	4.33%	770,779
Jul 31, 2026	86.60	87.79	86.06	87.16	86.53	0.83%	772,184
Jul 30, 2026	82.86	87.75	82.86	86.44	85.81	5.50%	661,694
Jul 29, 2026	84.35	84.35	81.88	81.93	81.33	-3.29%	266,304
Jul 28, 2026	84.26	84.92	83.61	84.72	84.10	0.45%	602,712
Jul 27, 2026	83.95	84.80	83.16	84.34	83.73	1.26%	356,798
Jul 24, 2026	83.52	84.56	83.00	83.29	82.68	0.46%	493,223
Jul 23, 2026	83.74	84.10	82.51	82.91	82.31	-2.21%	350,499