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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	50.25	50.5	50.5	50.67	50.25	182,040
September 26, 2025	50.4	50.16	50.16	50.56	50.06	248,600
September 25, 2025	51.2	50.93	50.93	51.52	50.64	235,814
September 24, 2025	51.41	51.37	51.37	51.81	51.36	453,936
September 23, 2025	51.25	51.31	51.31	51.67	51.12	240,734
September 22, 2025	51.06	51.31	51.31	51.4	51.02	470,700
September 19, 2025	51.03	51.07	51.07	51.2	50.56	614,700
September 18, 2025	50.74	51.22	51.22	51.34	50.74	292,600
September 17, 2025	50.97	50.55	50.55	51.16	50.43	301,000
September 16, 2025	51	50.78	50.78	51	50.48	245,837
September 15, 2025	51.14	50.96	50.96	51.2	50.67	371,300
September 12, 2025	50.61	51.06	51.06	51.3	50.43	279,100
September 11, 2025	49.92	50.83	50.83	50.87	49.67	348,900
September 10, 2025	49.74	49.87	49.87	49.92	49.69	313,294
September 09, 2025	49.65	49.78	49.78	49.92	49.58	189,200
September 08, 2025	49.88	49.79	49.79	49.88	49.35	355,300
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

IGM Financial Inc. (IGM.TO) TSX