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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.71	67.07	67.07	67.1	65.1	532,100
February 19, 2026	66.62	65.8	65.8	66.7	65.29	370,910
February 18, 2026	66.9	67.11	67.11	67.13	64.89	469,500
February 17, 2026	66.01	66.94	66.94	67.65	65.63	664,619
February 13, 2026	61.25	66.08	66.08	66.2	60.46	765,700
February 12, 2026	62.35	60.95	60.95	62.35	58.92	881,800
February 11, 2026	66.97	62.01	62.01	67.01	61.94	904,500
February 10, 2026	67.38	66.63	66.63	68	66.46	453,246
February 09, 2026	66.93	67.23	67.23	67.77	66.85	189,700
February 06, 2026	66.97	67.08	67.08	67.73	66.81	327,136
February 05, 2026	66.7	66.47	66.47	67.45	66.07	360,426
February 04, 2026	66.15	67.03	67.03	67.58	66.07	376,400
February 03, 2026	67.38	65.92	65.92	67.38	65.35	388,560
February 02, 2026	66.12	67.35	67.35	67.38	65.91	409,621
January 30, 2026	65.53	65.86	65.86	66.45	65.03	857,649
January 29, 2026	67.4	66.49	66.49	67.71	65.49	529,830
January 28, 2026	67.07	67.4	67.4	67.69	66.53	494,133
January 27, 2026	66.5	67.01	67.01	67.05	65.01	333,627
January 26, 2026	65.79	66.42	66.42	66.73	65.4	424,736
January 23, 2026	67	65.68	65.68	67.22	65.55	331,904
January 22, 2026	68.15	67.18	67.18	68.55	67.17	282,900
January 21, 2026	66.31	67.75	67.75	68.16	65.5	570,500
January 20, 2026	66.79	66	66	67.55	65.8	412,400
January 19, 2026	66.9	67.6	67.6	67.64	66.3	197,700
January 16, 2026	66.34	67.05	67.05	67.79	66.34	432,800
January 15, 2026	64.71	66.35	66.35	66.44	64.71	452,500
January 14, 2026	64.05	64.54	64.54	65.03	64.03	515,789
January 13, 2026	64.38	63.98	63.98	64.55	63.72	578,400
January 12, 2026	63.14	64.3	64.3	64.39	63.14	627,629
January 09, 2026	63.87	63.44	63.44	64	63.24	210,400
January 08, 2026	63.63	63.71	63.71	64.29	63.47	273,243
January 07, 2026	64	63.68	63.68	64.22	63.37	429,339
January 06, 2026	63.52	63.71	63.71	63.86	62.98	407,636
January 05, 2026	61.96	63.52	63.52	64.25	61.88	395,900
January 02, 2026	62.1	61.92	61.92	62.1	61.62	164,900
December 31, 2025	61.73	61.81	61.81	61.98	61.6	169,611
December 30, 2025	62.27	61.77	61.77	62.27	61.76	268,700
December 29, 2025	62.33	62.59	62.03	62.83	62.25	556,013
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

IGM Financial Inc. (IGM.TO) TSX