IGM Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	88.00	92.01	87.51	90.93	90.93	4.33%	770,779
Jul 31, 2026	86.60	87.79	86.06	87.16	87.16	0.83%	772,184
Jul 30, 2026	82.86	87.75	82.86	86.44	86.44	5.50%	661,694
Jul 29, 2026	84.35	84.35	81.88	81.93	81.93	-3.29%	266,304
Jul 28, 2026	84.26	84.92	83.61	84.72	84.72	0.45%	602,712
Jul 27, 2026	83.95	84.80	83.16	84.34	84.34	1.26%	356,798
Jul 24, 2026	83.52	84.56	83.00	83.29	83.29	0.46%	493,223
Jul 23, 2026	83.74	84.10	82.51	82.91	82.91	-2.21%	350,499
Jul 22, 2026	84.26	85.85	84.26	84.78	84.78	0.49%	543,230
Jul 21, 2026	84.25	84.95	83.91	84.37	84.37	0.54%	465,006
Jul 20, 2026	84.93	85.40	83.54	83.92	83.92	-1.14%	306,883
Jul 17, 2026	84.90	85.39	84.46	84.89	84.89	-1.12%	433,417
Jul 16, 2026	87.14	87.99	85.52	85.85	85.85	-1.33%	356,081
Jul 15, 2026	85.90	87.77	85.42	87.01	87.01	1.75%	462,847
Jul 14, 2026	82.83	85.84	82.83	85.51	85.51	3.20%	417,373
Jul 13, 2026	83.85	84.93	82.08	82.86	82.86	-1.36%	386,665
Jul 10, 2026	81.72	84.15	81.59	84.00	84.00	3.41%	630,040
Jul 9, 2026	79.95	81.69	79.95	81.23	81.23	1.92%	392,777
Jul 8, 2026	79.44	79.77	78.59	79.70	79.70	-0.35%	430,103
Jul 7, 2026	81.02	81.47	79.17	79.98	79.98	-1.22%	524,012
Jul 6, 2026	79.68	81.05	79.68	80.97	80.97	1.63%	341,315
Jul 3, 2026	78.76	80.02	78.57	79.67	79.67	1.16%	121,176
Jul 2, 2026	79.44	80.07	78.00	78.76	78.76	-0.53%	505,882
Jun 30, 2026	76.74	79.78	76.74	79.18	79.18	3.13%	506,033
Jun 29, 2026	76.46	76.86	75.29	76.78	76.78	0.92%	692,403
Jun 26, 2026	77.37	77.55	76.07	76.70	76.08	-0.71%	452,677
Jun 25, 2026	78.22	78.96	77.09	77.25	76.63	-0.43%	695,062
Jun 24, 2026	78.71	78.93	76.91	77.58	76.95	-1.40%	506,961
Jun 23, 2026	77.76	79.53	77.71	78.68	78.04	0.50%	517,231
Jun 22, 2026	80.61	80.99	77.61	78.29	77.66	-2.78%	816,773
Jun 19, 2026	81.20	82.29	80.40	80.53	79.88	-1.46%	579,431
Jun 18, 2026	83.96	84.41	81.68	81.72	81.06	-2.03%	462,627
Jun 17, 2026	81.79	84.23	81.78	83.41	82.74	1.98%	483,842
Jun 16, 2026	81.41	82.08	81.15	81.79	81.13	0.52%	410,581
Jun 15, 2026	81.00	81.95	80.62	81.37	80.71	1.07%	337,982
Jun 12, 2026	80.54	81.70	80.16	80.51	79.86	0.27%	468,616
Jun 11, 2026	79.57	80.70	79.15	80.29	79.64	1.07%	503,973
Jun 10, 2026	80.91	81.35	79.24	79.44	78.80	-2.31%	371,468
Jun 9, 2026	80.71	82.26	80.30	81.32	80.66	1.09%	349,865
Jun 8, 2026	80.70	81.61	80.35	80.44	79.79	-0.79%	339,605
Jun 5, 2026	80.00	81.25	79.94	81.08	80.42	0.09%	337,282
Jun 4, 2026	79.00	81.11	78.96	81.01	80.36	2.60%	348,494
Jun 3, 2026	79.62	79.81	78.63	78.96	78.32	-1.51%	552,432
Jun 2, 2026	78.80	80.69	78.76	80.17	79.52	1.37%	343,181
Jun 1, 2026	78.33	79.23	77.68	79.09	78.45	0.67%	245,916
May 29, 2026	77.50	78.83	77.34	78.56	77.92	1.24%	1,072,420
May 28, 2026	77.89	78.12	77.00	77.60	76.97	-0.51%	397,232
May 27, 2026	78.72	79.51	77.70	78.00	77.37	-1.14%	309,495
May 26, 2026	77.78	79.29	77.78	78.90	78.26	0.34%	518,941
May 25, 2026	77.54	78.68	77.54	78.63	77.99	1.54%	118,845