IGM Financial Inc. (TSX:IGM)
Canada
· Delayed Price · Currency is CAD 66.26
-1.97 (-2.89%)
Mar 6, 2026, 1:06 PM EST
IGM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 67.42 | 67.42 | 65.67 | 66.48 | - | -2.56% | 83,703 |
| Mar 5, 2026 | 68.36 | 68.93 | 67.52 | 68.23 | 68.23 | -0.50% | 361,225 |
| Mar 4, 2026 | 67.37 | 68.71 | 67.28 | 68.57 | 68.57 | 2.24% | 339,886 |
| Mar 3, 2026 | 66.14 | 67.66 | 65.48 | 67.07 | 67.07 | -0.81% | 334,971 |
| Mar 2, 2026 | 66.84 | 67.84 | 66.69 | 67.62 | 67.62 | -0.35% | 511,417 |
| Feb 27, 2026 | 68.66 | 68.70 | 67.38 | 67.86 | 67.86 | -2.09% | 760,567 |
| Feb 26, 2026 | 68.50 | 69.48 | 68.33 | 69.31 | 69.31 | 1.57% | 414,467 |
| Feb 25, 2026 | 68.86 | 68.86 | 66.80 | 68.24 | 68.24 | -0.81% | 400,249 |
| Feb 24, 2026 | 67.29 | 68.84 | 66.55 | 68.80 | 68.80 | 2.20% | 615,042 |
| Feb 23, 2026 | 66.80 | 67.42 | 65.61 | 67.32 | 67.32 | 0.37% | 488,753 |
| Feb 20, 2026 | 65.71 | 67.10 | 65.10 | 67.07 | 67.07 | 1.93% | 496,724 |
| Feb 19, 2026 | 66.62 | 66.70 | 65.29 | 65.80 | 65.80 | -1.95% | 370,910 |
| Feb 18, 2026 | 66.90 | 67.13 | 64.89 | 67.11 | 67.11 | 0.25% | 469,455 |
| Feb 17, 2026 | 66.01 | 67.65 | 65.63 | 66.94 | 66.94 | 1.30% | 641,219 |
| Feb 13, 2026 | 61.25 | 66.20 | 60.46 | 66.08 | 66.08 | 8.42% | 765,681 |
| Feb 12, 2026 | 62.35 | 62.35 | 58.92 | 60.95 | 60.95 | -1.71% | 881,792 |
| Feb 11, 2026 | 66.97 | 67.01 | 61.94 | 62.01 | 62.01 | -6.93% | 904,464 |
| Feb 10, 2026 | 67.38 | 68.00 | 66.46 | 66.63 | 66.63 | -0.89% | 453,246 |
| Feb 9, 2026 | 66.93 | 67.77 | 66.85 | 67.23 | 67.23 | 0.22% | 189,670 |
| Feb 6, 2026 | 66.97 | 67.73 | 66.81 | 67.08 | 67.08 | 0.92% | 327,136 |
| Feb 5, 2026 | 66.70 | 67.45 | 66.07 | 66.47 | 66.47 | -0.84% | 360,426 |
| Feb 4, 2026 | 66.15 | 67.58 | 66.07 | 67.03 | 67.03 | 1.68% | 376,368 |
| Feb 3, 2026 | 67.38 | 67.38 | 65.35 | 65.92 | 65.92 | -2.12% | 388,560 |
| Feb 2, 2026 | 66.12 | 67.38 | 65.91 | 67.35 | 67.35 | 2.26% | 409,621 |
| Jan 30, 2026 | 65.53 | 66.45 | 65.03 | 65.86 | 65.86 | -0.95% | 857,649 |
| Jan 29, 2026 | 67.40 | 67.71 | 65.49 | 66.49 | 66.49 | -1.35% | 529,830 |
| Jan 28, 2026 | 67.07 | 67.69 | 66.53 | 67.40 | 67.40 | 0.58% | 493,933 |
| Jan 27, 2026 | 66.50 | 67.05 | 65.01 | 67.01 | 67.01 | 0.89% | 333,627 |
| Jan 26, 2026 | 65.79 | 66.73 | 65.40 | 66.42 | 66.42 | 1.13% | 424,236 |
| Jan 23, 2026 | 67.00 | 67.22 | 65.55 | 65.68 | 65.68 | -2.23% | 331,904 |
| Jan 22, 2026 | 68.15 | 68.55 | 67.17 | 67.18 | 67.18 | -0.84% | 282,882 |
| Jan 21, 2026 | 66.31 | 68.16 | 65.50 | 67.75 | 67.75 | 2.65% | 570,500 |
| Jan 20, 2026 | 66.79 | 67.55 | 65.80 | 66.00 | 66.00 | -2.37% | 412,363 |
| Jan 19, 2026 | 66.90 | 67.64 | 66.30 | 67.60 | 67.60 | 0.82% | 197,686 |
| Jan 16, 2026 | 66.34 | 67.79 | 66.34 | 67.05 | 67.05 | 1.06% | 432,753 |
| Jan 15, 2026 | 64.71 | 66.44 | 64.71 | 66.35 | 66.35 | 2.80% | 452,492 |
| Jan 14, 2026 | 64.05 | 65.03 | 64.03 | 64.54 | 64.54 | 0.88% | 515,789 |
| Jan 13, 2026 | 64.38 | 64.55 | 63.72 | 63.98 | 63.98 | -0.50% | 578,396 |
| Jan 12, 2026 | 63.14 | 64.39 | 63.14 | 64.30 | 64.30 | 1.36% | 627,629 |
| Jan 9, 2026 | 63.87 | 64.00 | 63.24 | 63.44 | 63.44 | -0.42% | 210,398 |
| Jan 8, 2026 | 63.63 | 64.29 | 63.47 | 63.71 | 63.71 | 0.05% | 273,243 |
| Jan 7, 2026 | 64.00 | 64.22 | 63.37 | 63.68 | 63.68 | -0.05% | 429,339 |
| Jan 6, 2026 | 63.52 | 63.86 | 62.98 | 63.71 | 63.71 | 0.30% | 407,636 |
| Jan 5, 2026 | 61.96 | 64.25 | 61.88 | 63.52 | 63.52 | 2.58% | 395,861 |
| Jan 2, 2026 | 62.10 | 62.10 | 61.62 | 61.92 | 61.92 | 0.18% | 164,876 |
| Dec 31, 2025 | 61.73 | 61.98 | 61.60 | 61.81 | 61.81 | 0.06% | 169,611 |
| Dec 30, 2025 | 62.27 | 62.27 | 61.76 | 61.77 | 61.77 | -1.31% | 268,651 |
| Dec 29, 2025 | 62.33 | 62.83 | 62.25 | 62.59 | 62.03 | 0.45% | 556,013 |
| Dec 24, 2025 | 62.72 | 62.76 | 62.25 | 62.31 | 61.75 | -0.51% | 60,323 |
| Dec 23, 2025 | 62.87 | 63.50 | 62.60 | 62.63 | 62.07 | -0.57% | 549,903 |
| Dec 22, 2025 | 61.99 | 63.26 | 61.99 | 62.99 | 62.42 | 2.01% | 452,085 |
| Dec 19, 2025 | 62.71 | 63.04 | 61.54 | 61.75 | 61.20 | -1.36% | 964,827 |
| Dec 18, 2025 | 62.12 | 63.07 | 61.99 | 62.60 | 62.04 | 0.90% | 437,654 |
| Dec 17, 2025 | 62.45 | 62.65 | 61.92 | 62.04 | 61.48 | -0.56% | 602,455 |
| Dec 16, 2025 | 61.58 | 62.68 | 61.58 | 62.39 | 61.83 | 0.99% | 446,201 |
| Dec 15, 2025 | 60.98 | 62.12 | 59.93 | 61.78 | 61.22 | 1.78% | 631,217 |
| Dec 12, 2025 | 60.03 | 60.87 | 59.90 | 60.70 | 60.15 | 0.41% | 497,906 |
| Dec 11, 2025 | 59.55 | 60.68 | 59.49 | 60.45 | 59.91 | 1.48% | 462,677 |
| Dec 10, 2025 | 58.84 | 59.81 | 58.60 | 59.57 | 59.03 | 0.97% | 602,234 |
| Dec 9, 2025 | 58.13 | 59.20 | 58.13 | 59.00 | 58.47 | 1.18% | 269,547 |
| Dec 8, 2025 | 58.02 | 58.41 | 57.78 | 58.31 | 57.79 | 0.60% | 327,841 |
| Dec 5, 2025 | 57.63 | 58.20 | 57.63 | 57.96 | 57.44 | 0.03% | 253,838 |
| Dec 4, 2025 | 57.50 | 58.36 | 56.78 | 57.94 | 57.42 | 1.40% | 258,226 |
| Dec 3, 2025 | 56.90 | 57.46 | 56.90 | 57.14 | 56.63 | 0.46% | 194,315 |
| Dec 2, 2025 | 57.20 | 57.34 | 56.79 | 56.88 | 56.37 | -0.51% | 200,581 |
| Dec 1, 2025 | 56.73 | 57.27 | 56.32 | 57.17 | 56.66 | 0.21% | 175,068 |
| Nov 28, 2025 | 57.52 | 57.90 | 56.71 | 57.05 | 56.54 | -0.66% | 408,675 |
| Nov 27, 2025 | 57.87 | 57.87 | 57.31 | 57.43 | 56.91 | -0.05% | 38,333 |
| Nov 26, 2025 | 57.31 | 57.76 | 57.29 | 57.46 | 56.94 | 0.31% | 387,619 |
| Nov 25, 2025 | 56.61 | 57.51 | 56.61 | 57.28 | 56.77 | 1.18% | 270,303 |
| Nov 24, 2025 | 56.00 | 56.80 | 56.00 | 56.61 | 56.10 | 0.96% | 765,243 |
| Nov 21, 2025 | 55.63 | 56.26 | 55.35 | 56.07 | 55.57 | 1.01% | 312,278 |
| Nov 20, 2025 | 56.44 | 56.99 | 55.43 | 55.51 | 55.01 | -0.77% | 265,631 |
| Nov 19, 2025 | 55.48 | 56.22 | 55.42 | 55.94 | 55.44 | 0.79% | 457,520 |
| Nov 18, 2025 | 55.27 | 55.92 | 55.14 | 55.50 | 55.00 | -0.11% | 325,093 |
| Nov 17, 2025 | 55.34 | 55.85 | 55.30 | 55.56 | 55.06 | -0.09% | 358,654 |
| Nov 14, 2025 | 56.00 | 56.00 | 55.25 | 55.61 | 55.11 | -1.42% | 319,966 |
| Nov 13, 2025 | 57.25 | 57.54 | 56.29 | 56.41 | 55.90 | -1.59% | 409,859 |
| Nov 12, 2025 | 56.26 | 57.37 | 56.16 | 57.32 | 56.80 | 1.88% | 368,747 |
| Nov 11, 2025 | 56.04 | 56.62 | 55.81 | 56.26 | 55.75 | 0.27% | 454,616 |
| Nov 10, 2025 | 54.55 | 56.13 | 54.42 | 56.11 | 55.61 | 4.47% | 575,797 |
| Nov 7, 2025 | 55.08 | 55.15 | 53.40 | 53.71 | 53.23 | 0.39% | 348,101 |
| Nov 6, 2025 | 54.86 | 54.86 | 53.46 | 53.50 | 53.02 | -2.41% | 238,072 |
| Nov 5, 2025 | 54.30 | 54.93 | 53.91 | 54.82 | 54.33 | 0.96% | 327,562 |
| Nov 4, 2025 | 53.68 | 54.76 | 53.54 | 54.30 | 53.81 | -0.75% | 312,323 |
| Nov 3, 2025 | 53.90 | 54.99 | 53.88 | 54.71 | 54.22 | 1.41% | 226,252 |
| Oct 31, 2025 | 53.52 | 54.14 | 53.50 | 53.95 | 53.47 | 0.84% | 371,823 |
| Oct 30, 2025 | 53.50 | 53.88 | 53.36 | 53.50 | 53.02 | - | 298,856 |
| Oct 29, 2025 | 54.33 | 54.36 | 53.33 | 53.50 | 53.02 | -1.89% | 281,453 |
| Oct 28, 2025 | 54.79 | 56.01 | 54.46 | 54.53 | 54.04 | 0.20% | 308,122 |
| Oct 27, 2025 | 54.50 | 54.75 | 54.26 | 54.42 | 53.93 | 0.24% | 195,268 |
| Oct 24, 2025 | 53.65 | 54.34 | 53.14 | 54.29 | 53.80 | 2.07% | 323,770 |
| Oct 23, 2025 | 53.50 | 53.65 | 53.16 | 53.19 | 52.71 | -0.60% | 139,326 |
| Oct 22, 2025 | 54.14 | 54.30 | 53.46 | 53.51 | 53.03 | -1.44% | 282,884 |
| Oct 21, 2025 | 53.67 | 54.41 | 53.66 | 54.29 | 53.80 | 0.82% | 236,375 |
| Oct 20, 2025 | 53.31 | 53.87 | 53.31 | 53.85 | 53.37 | 1.68% | 273,531 |
| Oct 17, 2025 | 53.00 | 53.10 | 52.59 | 52.96 | 52.48 | -0.36% | 305,595 |
| Oct 16, 2025 | 54.28 | 54.28 | 53.11 | 53.15 | 52.67 | -2.05% | 291,776 |
| Oct 15, 2025 | 53.78 | 54.99 | 53.63 | 54.26 | 53.77 | 2.09% | 391,353 |
| Oct 14, 2025 | 51.35 | 53.35 | 51.00 | 53.15 | 52.67 | 3.51% | 582,945 |