IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	78.22	78.96	77.47	77.81	-	0.30%	235,339
Jun 24, 2026	78.71	78.93	76.91	77.58	77.58	-1.40%	506,961
Jun 23, 2026	77.76	79.53	77.71	78.68	78.68	0.50%	517,231
Jun 22, 2026	80.61	80.99	77.61	78.29	78.29	-2.78%	816,773
Jun 19, 2026	81.20	82.29	80.40	80.53	80.53	-1.46%	579,431
Jun 18, 2026	83.96	84.41	81.68	81.72	81.72	-2.03%	462,627
Jun 17, 2026	81.79	84.23	81.78	83.41	83.41	1.98%	454,042
Jun 16, 2026	81.41	82.08	81.15	81.79	81.79	0.52%	406,481
Jun 15, 2026	81.00	81.95	80.62	81.37	81.37	1.07%	337,982
Jun 12, 2026	80.54	81.70	80.16	80.51	80.51	0.27%	468,616
Jun 11, 2026	79.57	80.70	79.15	80.29	80.29	1.07%	503,973
Jun 10, 2026	80.91	81.35	79.24	79.44	79.44	-2.31%	371,468
Jun 9, 2026	80.71	82.26	80.30	81.32	81.32	1.09%	349,865
Jun 8, 2026	80.70	81.61	80.35	80.44	80.44	-0.79%	339,605
Jun 5, 2026	80.00	81.25	79.94	81.08	81.08	0.09%	337,282
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