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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	50.24	49.97	49.97	50.65	49.84	215,809
September 04, 2025	49.47	50.23	50.23	50.26	49.36	323,000
September 03, 2025	49.07	49.36	49.36	49.38	49	170,700
September 02, 2025	48.63	49.09	49.09	49.24	48.4	261,229
August 29, 2025	49.39	49.24	49.24	49.49	49.03	276,400
August 28, 2025	49.05	49.58	49.58	49.6	49.04	236,100
August 27, 2025	49	49.05	49.05	49.45	48.91	223,900
August 26, 2025	48.54	49.33	49.33	49.35	48.08	1.01M
August 25, 2025	48.72	48.35	48.35	48.96	48.21	136,800
August 22, 2025	48.45	48.75	48.75	49.19	48.45	314,200
August 21, 2025	48.44	48.5	48.5	48.91	48.18	372,900
August 20, 2025	48.6	48.58	48.58	48.75	48.24	184,200
August 19, 2025	48.42	48.48	48.48	48.77	48.38	159,500
August 18, 2025	48.34	48.59	48.59	48.77	48.23	234,411
August 15, 2025	48.46	48.32	48.32	48.68	48.26	132,500
August 14, 2025	48.1	48.47	48.47	48.5	47.83	224,600
August 13, 2025	48.24	48.15	48.15	48.24	47.67	148,138
August 12, 2025	47.78	48.21	48.21	48.33	47.65	289,907
August 11, 2025	47.41	47.61	47.61	47.66	47.1	133,900
August 08, 2025	47.31	47.34	47.34	47.54	46.73	158,500
August 07, 2025	46.98	47.06	47.06	48.24	46.11	305,029
August 06, 2025	46.62	46.36	46.36	46.62	45.97	183,300
August 05, 2025	45.51	46.47	46.47	47	45.5	298,015
August 01, 2025	45.44	44.93	44.93	45.44	44.69	179,645
July 31, 2025	45.93	45.88	45.88	46.43	45.66	313,103
July 30, 2025	46.6	46.1	46.1	46.65	45.94	187,900
July 29, 2025	46.72	46.23	46.23	46.75	46.02	160,227
July 28, 2025	46.55	46.64	46.64	46.72	46.15	321,422
July 25, 2025	46.39	46.55	46.55	46.69	46.22	503,600
July 24, 2025	45.61	46.4	46.4	46.48	45.56	363,500
July 23, 2025	44.83	45.5	45.5	45.59	44.83	226,747
July 22, 2025	44.32	44.54	44.54	44.9	44.21	303,146
July 21, 2025	43.76	44.13	44.13	44.33	43.71	192,900
July 18, 2025	43.69	43.8	43.8	43.97	43.69	230,335
July 17, 2025	43.27	43.56	43.56	43.7	42.83	289,100
July 16, 2025	43.15	43.3	43.3	43.34	42.64	175,938
July 15, 2025	42.75	42.94	42.94	42.99	42.61	218,933
July 14, 2025	42.39	42.77	42.77	42.82	42.39	363,849
July 11, 2025	42.42	42.36	42.36	42.53	42.13	301,300
July 10, 2025	42.62	42.58	42.58	42.8	42.41	242,006
July 09, 2025	42.44	42.5	42.5	42.79	42.44	136,900
July 08, 2025	42.48	42.39	42.39	42.71	42.37	340,600
July 07, 2025	43.22	42.49	42.49	43.31	42.47	242,360
July 04, 2025	43.28	43.22	43.22	43.48	43.17	73,700
July 03, 2025	43.23	43.21	43.21	43.4	43.08	200,300
July 02, 2025	43.15	42.98	42.98	43.16	42.62	269,800
June 30, 2025	42.91	43.02	43.02	43.17	42.78	297,200
June 27, 2025	43.43	43.19	42.63	43.74	43.1	375,907
June 26, 2025	43.32	43.38	42.82	43.62	43.07	262,136
June 25, 2025	43.11	43.32	42.76	43.37	43.04	275,312
June 24, 2025	43.42	43.35	42.79	43.72	43.08	302,600
June 23, 2025	43.02	43.17	42.61	43.35	42.91	336,934
June 20, 2025	43.48	43.07	42.51	43.52	42.91	506,744
June 19, 2025	43	43.2	42.64	43.3	43	89,036
June 18, 2025	43.13	43.11	42.55	43.8	43.08	210,100
June 17, 2025	43.49	43.27	42.71	43.69	43.11	300,222
June 16, 2025	43.38	43.57	43	44.08	43.28	319,400
June 13, 2025	43.47	43.07	42.51	43.6	43.06	309,029
June 12, 2025	43.39	43.79	43.22	43.87	43.11	241,347
June 11, 2025	43.64	43.25	42.69	44.05	42.92	713,500

IGM Financial Inc. (IGM.TO) TSX