IGM Financial Inc. - IGM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	62.87	62.63	62.63	63.5	62.6	549,903
December 22, 2025	61.99	62.99	62.99	63.26	61.99	452,100
December 19, 2025	62.71	61.75	61.75	63.04	61.54	964,827
December 18, 2025	62.12	62.6	62.6	63.07	61.99	437,700
December 17, 2025	62.45	62.04	62.04	62.65	61.92	602,500
December 16, 2025	61.58	62.39	62.39	62.68	61.58	446,201
December 15, 2025	60.98	61.78	61.78	62.12	59.93	631,217
December 12, 2025	60.03	60.7	60.7	60.87	59.9	497,906
December 11, 2025	59.55	60.45	60.45	60.68	59.49	462,700
December 10, 2025	58.84	59.57	59.57	59.81	58.6	602,234
December 09, 2025	58.13	59	59	59.2	58.13	269,547
December 08, 2025	58.02	58.31	58.31	58.41	57.78	327,841
December 05, 2025	57.63	57.96	57.96	58.2	57.63	253,838
December 04, 2025	57.5	57.94	57.94	58.36	56.78	258,226
December 03, 2025	56.9	57.14	57.14	57.46	56.9	194,315
December 02, 2025	57.2	56.88	56.88	57.34	56.79	200,600
December 01, 2025	56.73	57.17	57.17	57.27	56.32	175,100
November 28, 2025	57.52	57.05	57.05	57.9	56.71	408,700
November 27, 2025	57.87	57.43	57.43	57.87	57.31	38,333
November 26, 2025	57.31	57.46	57.46	57.76	57.29	387,619
November 25, 2025	56.61	57.28	57.28	57.51	56.61	270,303
November 24, 2025	56	56.61	56.61	56.8	56	765,243
November 21, 2025	55.63	56.07	56.07	56.26	55.35	312,300
November 20, 2025	56.44	55.51	55.51	56.99	55.43	265,631
November 19, 2025	55.48	55.94	55.94	56.22	55.42	457,520
November 18, 2025	55.27	55.5	55.5	55.92	55.14	325,100
November 17, 2025	55.34	55.56	55.56	55.85	55.3	358,700
November 14, 2025	56	55.61	55.61	56	55.25	320,000
November 13, 2025	57.25	56.41	56.41	57.54	56.29	409,900
November 12, 2025	56.26	57.32	57.32	57.37	56.16	368,747
November 11, 2025	56.04	56.26	56.26	56.62	55.81	454,616
November 10, 2025	54.55	56.11	56.11	56.13	54.42	575,800
November 07, 2025	55.08	53.71	53.71	55.15	53.4	348,101
November 06, 2025	54.86	53.5	53.5	54.86	53.46	238,100
November 05, 2025	54.3	54.82	54.82	54.93	53.91	327,600
November 04, 2025	53.68	54.3	54.3	54.76	53.54	312,323
November 03, 2025	53.9	54.71	54.71	54.99	53.88	226,300
October 31, 2025	53.52	53.95	53.95	54.14	53.5	371,823
October 30, 2025	53.5	53.5	53.5	53.88	53.36	298,900
October 29, 2025	54.33	53.5	53.5	54.36	53.33	281,500
October 28, 2025	54.79	54.53	54.53	56.01	54.46	308,122
October 27, 2025	54.5	54.42	54.42	54.75	54.26	195,300
October 24, 2025	53.65	54.29	54.29	54.34	53.14	323,800
October 23, 2025	53.5	53.19	53.19	53.65	53.16	139,326
October 22, 2025	54.14	53.51	53.51	54.3	53.46	282,900
October 21, 2025	53.67	54.29	54.29	54.41	53.66	236,400
October 20, 2025	53.31	53.85	53.85	53.87	53.31	273,531
October 17, 2025	53	52.96	52.96	53.1	52.59	305,600
October 16, 2025	54.28	53.15	53.15	54.28	53.11	291,800
October 15, 2025	53.78	54.26	54.26	54.99	53.63	391,400
October 14, 2025	51.35	53.15	53.15	53.35	51	577,123
October 10, 2025	51.59	51.35	51.35	51.93	51.21	381,200
October 09, 2025	52	51.59	51.59	52.09	51.32	175,503
October 08, 2025	51.46	51.91	51.91	51.98	51.33	468,449
October 07, 2025	51.71	51.25	51.25	51.71	51.08	137,800
October 06, 2025	51.67	51.31	51.31	51.67	51.01	250,100
October 03, 2025	51.03	51.45	51.45	51.59	50.99	220,710
October 02, 2025	50.87	50.9	50.9	51.03	50.55	283,600
October 01, 2025	50.61	50.58	50.58	50.82	50.48	237,600
September 30, 2025	50.59	50.66	50.66	50.8	50.34	381,700

IGM Financial Inc. (IGM.TO) TSX