IGM Financial Inc. (TSX:IGM)
Canada
· Delayed Price · Currency is CAD 57.96
+0.02 (0.03%)
At close: Dec 5, 2025
IGM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.63 | 58.20 | 57.63 | 57.96 | 57.96 | 0.03% | 253,838 |
| Dec 4, 2025 | 57.50 | 58.36 | 56.78 | 57.94 | 57.94 | 1.40% | 258,226 |
| Dec 3, 2025 | 56.90 | 57.46 | 56.90 | 57.14 | 57.14 | 0.46% | 194,315 |
| Dec 2, 2025 | 57.20 | 57.34 | 56.79 | 56.88 | 56.88 | -0.51% | 200,581 |
| Dec 1, 2025 | 56.73 | 57.27 | 56.32 | 57.17 | 57.17 | 0.21% | 175,068 |
| Nov 28, 2025 | 57.52 | 57.90 | 56.71 | 57.05 | 57.05 | -0.66% | 408,675 |
| Nov 27, 2025 | 57.87 | 57.87 | 57.31 | 57.43 | 57.43 | -0.05% | 38,333 |
| Nov 26, 2025 | 57.31 | 57.76 | 57.29 | 57.46 | 57.46 | 0.31% | 387,619 |
| Nov 25, 2025 | 56.61 | 57.51 | 56.61 | 57.28 | 57.28 | 1.18% | 270,303 |
| Nov 24, 2025 | 56.00 | 56.80 | 56.00 | 56.61 | 56.61 | 0.96% | 765,243 |
| Nov 21, 2025 | 55.63 | 56.26 | 55.35 | 56.07 | 56.07 | 1.01% | 312,278 |
| Nov 20, 2025 | 56.44 | 56.99 | 55.43 | 55.51 | 55.51 | -0.77% | 265,631 |
| Nov 19, 2025 | 55.48 | 56.22 | 55.42 | 55.94 | 55.94 | 0.79% | 457,520 |
| Nov 18, 2025 | 55.27 | 55.92 | 55.14 | 55.50 | 55.50 | -0.11% | 325,093 |
| Nov 17, 2025 | 55.34 | 55.85 | 55.30 | 55.56 | 55.56 | -0.09% | 358,654 |
| Nov 14, 2025 | 56.00 | 56.00 | 55.25 | 55.61 | 55.61 | -1.42% | 319,966 |
| Nov 13, 2025 | 57.25 | 57.54 | 56.29 | 56.41 | 56.41 | -1.59% | 409,859 |
| Nov 12, 2025 | 56.26 | 57.37 | 56.16 | 57.32 | 57.32 | 1.88% | 368,747 |
| Nov 11, 2025 | 56.04 | 56.62 | 55.81 | 56.26 | 56.26 | 0.27% | 454,616 |
| Nov 10, 2025 | 54.55 | 56.13 | 54.42 | 56.11 | 56.11 | 4.47% | 575,797 |
| Nov 7, 2025 | 55.08 | 55.15 | 53.40 | 53.71 | 53.71 | 0.39% | 348,101 |
| Nov 6, 2025 | 54.86 | 54.86 | 53.46 | 53.50 | 53.50 | -2.41% | 238,072 |
| Nov 5, 2025 | 54.30 | 54.93 | 53.91 | 54.82 | 54.82 | 0.96% | 327,562 |
| Nov 4, 2025 | 53.68 | 54.76 | 53.54 | 54.30 | 54.30 | -0.75% | 312,323 |
| Nov 3, 2025 | 53.90 | 54.99 | 53.88 | 54.71 | 54.71 | 1.41% | 226,252 |
| Oct 31, 2025 | 53.52 | 54.14 | 53.50 | 53.95 | 53.95 | 0.84% | 371,823 |
| Oct 30, 2025 | 53.50 | 53.88 | 53.36 | 53.50 | 53.50 | - | 298,856 |
| Oct 29, 2025 | 54.33 | 54.36 | 53.33 | 53.50 | 53.50 | -1.89% | 281,453 |
| Oct 28, 2025 | 54.79 | 56.01 | 54.46 | 54.53 | 54.53 | 0.20% | 308,122 |
| Oct 27, 2025 | 54.50 | 54.75 | 54.26 | 54.42 | 54.42 | 0.24% | 195,268 |
| Oct 24, 2025 | 53.65 | 54.34 | 53.14 | 54.29 | 54.29 | 2.07% | 323,770 |
| Oct 23, 2025 | 53.50 | 53.65 | 53.16 | 53.19 | 53.19 | -0.60% | 139,326 |
| Oct 22, 2025 | 54.14 | 54.30 | 53.46 | 53.51 | 53.51 | -1.44% | 282,884 |
| Oct 21, 2025 | 53.67 | 54.41 | 53.66 | 54.29 | 54.29 | 0.82% | 236,375 |
| Oct 20, 2025 | 53.31 | 53.87 | 53.31 | 53.85 | 53.85 | 1.68% | 273,531 |
| Oct 17, 2025 | 53.00 | 53.10 | 52.59 | 52.96 | 52.96 | -0.36% | 305,595 |
| Oct 16, 2025 | 54.28 | 54.28 | 53.11 | 53.15 | 53.15 | -2.05% | 291,776 |
| Oct 15, 2025 | 53.78 | 54.99 | 53.63 | 54.26 | 54.26 | 2.09% | 391,353 |
| Oct 14, 2025 | 51.35 | 53.35 | 51.00 | 53.15 | 53.15 | 3.51% | 582,945 |
| Oct 10, 2025 | 51.59 | 51.93 | 51.21 | 51.35 | 51.35 | -0.47% | 381,167 |
| Oct 9, 2025 | 52.00 | 52.09 | 51.32 | 51.59 | 51.59 | -0.62% | 175,503 |
| Oct 8, 2025 | 51.46 | 51.98 | 51.33 | 51.91 | 51.91 | 1.29% | 468,449 |
| Oct 7, 2025 | 51.71 | 51.71 | 51.08 | 51.25 | 51.25 | -0.12% | 137,794 |
| Oct 6, 2025 | 51.67 | 51.67 | 51.01 | 51.31 | 51.31 | -0.27% | 250,059 |
| Oct 3, 2025 | 51.03 | 51.59 | 50.99 | 51.45 | 51.45 | 1.08% | 220,710 |
| Oct 2, 2025 | 50.87 | 51.03 | 50.55 | 50.90 | 50.90 | 0.63% | 283,579 |
| Oct 1, 2025 | 50.61 | 50.82 | 50.48 | 50.58 | 50.58 | -0.16% | 237,559 |
| Sep 30, 2025 | 50.59 | 50.80 | 50.34 | 50.66 | 50.66 | 0.32% | 381,659 |
| Sep 29, 2025 | 50.25 | 50.67 | 50.25 | 50.50 | 50.50 | 0.68% | 182,040 |
| Sep 26, 2025 | 50.40 | 50.56 | 50.06 | 50.16 | 50.16 | -1.51% | 248,587 |
| Sep 25, 2025 | 51.20 | 51.52 | 50.64 | 50.93 | 50.37 | -0.86% | 235,814 |
| Sep 24, 2025 | 51.41 | 51.81 | 51.36 | 51.37 | 50.80 | 0.12% | 453,936 |
| Sep 23, 2025 | 51.25 | 51.67 | 51.12 | 51.31 | 50.74 | - | 240,734 |
| Sep 22, 2025 | 51.06 | 51.40 | 51.02 | 51.31 | 50.74 | 0.47% | 470,655 |
| Sep 19, 2025 | 51.03 | 51.20 | 50.56 | 51.07 | 50.51 | -0.29% | 614,671 |
| Sep 18, 2025 | 50.74 | 51.34 | 50.74 | 51.22 | 50.65 | 1.33% | 292,616 |
| Sep 17, 2025 | 50.97 | 51.16 | 50.43 | 50.55 | 49.99 | -0.45% | 300,981 |
| Sep 16, 2025 | 51.00 | 51.00 | 50.48 | 50.78 | 50.22 | -0.35% | 245,837 |
| Sep 15, 2025 | 51.14 | 51.20 | 50.67 | 50.96 | 50.40 | -0.20% | 371,286 |
| Sep 12, 2025 | 50.61 | 51.30 | 50.43 | 51.06 | 50.50 | 0.45% | 279,084 |
| Sep 11, 2025 | 49.92 | 50.87 | 49.67 | 50.83 | 50.27 | 1.93% | 348,857 |
| Sep 10, 2025 | 49.74 | 49.92 | 49.69 | 49.87 | 49.32 | 0.18% | 313,294 |
| Sep 9, 2025 | 49.65 | 49.92 | 49.58 | 49.78 | 49.23 | -0.02% | 189,181 |
| Sep 8, 2025 | 49.88 | 49.88 | 49.35 | 49.79 | 49.24 | -0.36% | 355,261 |
| Sep 5, 2025 | 50.24 | 50.65 | 49.84 | 49.97 | 49.42 | -0.52% | 215,809 |
| Sep 4, 2025 | 49.47 | 50.26 | 49.36 | 50.23 | 49.68 | 1.76% | 322,977 |
| Sep 3, 2025 | 49.07 | 49.38 | 49.00 | 49.36 | 48.81 | 0.55% | 170,684 |
| Sep 2, 2025 | 48.63 | 49.24 | 48.40 | 49.09 | 48.55 | -0.30% | 261,229 |
| Aug 29, 2025 | 49.39 | 49.49 | 49.03 | 49.24 | 48.70 | -0.69% | 276,368 |
| Aug 28, 2025 | 49.05 | 49.60 | 49.04 | 49.58 | 49.03 | 1.08% | 236,072 |
| Aug 27, 2025 | 49.00 | 49.45 | 48.91 | 49.05 | 48.51 | -0.57% | 223,861 |
| Aug 26, 2025 | 48.54 | 49.35 | 48.08 | 49.33 | 48.79 | 2.03% | 1,011,646 |
| Aug 25, 2025 | 48.72 | 48.96 | 48.21 | 48.35 | 47.82 | -0.82% | 136,757 |
| Aug 22, 2025 | 48.45 | 49.19 | 48.45 | 48.75 | 48.21 | 0.52% | 314,195 |
| Aug 21, 2025 | 48.44 | 48.91 | 48.18 | 48.50 | 47.96 | -0.16% | 372,878 |
| Aug 20, 2025 | 48.60 | 48.75 | 48.24 | 48.58 | 48.04 | 0.21% | 184,162 |
| Aug 19, 2025 | 48.42 | 48.77 | 48.38 | 48.48 | 47.94 | -0.23% | 159,497 |
| Aug 18, 2025 | 48.34 | 48.77 | 48.23 | 48.59 | 48.05 | 0.56% | 234,411 |
| Aug 15, 2025 | 48.46 | 48.68 | 48.26 | 48.32 | 47.79 | -0.31% | 132,491 |
| Aug 14, 2025 | 48.10 | 48.50 | 47.83 | 48.47 | 47.93 | 0.66% | 224,564 |
| Aug 13, 2025 | 48.24 | 48.24 | 47.67 | 48.15 | 47.62 | -0.12% | 148,138 |
| Aug 12, 2025 | 47.78 | 48.33 | 47.65 | 48.21 | 47.68 | 1.26% | 289,907 |
| Aug 11, 2025 | 47.41 | 47.66 | 47.10 | 47.61 | 47.08 | 0.57% | 133,867 |
| Aug 8, 2025 | 47.31 | 47.54 | 46.73 | 47.34 | 46.82 | 0.59% | 158,496 |
| Aug 7, 2025 | 46.98 | 48.24 | 46.11 | 47.06 | 46.54 | 1.51% | 305,029 |
| Aug 6, 2025 | 46.62 | 46.62 | 45.97 | 46.36 | 45.85 | -0.24% | 183,261 |
| Aug 5, 2025 | 45.51 | 47.00 | 45.50 | 46.47 | 45.96 | 3.43% | 298,015 |
| Aug 1, 2025 | 45.44 | 45.44 | 44.69 | 44.93 | 44.43 | -2.07% | 179,645 |
| Jul 31, 2025 | 45.93 | 46.43 | 45.66 | 45.88 | 45.37 | -0.48% | 313,103 |
| Jul 30, 2025 | 46.60 | 46.65 | 45.94 | 46.10 | 45.59 | -0.28% | 187,880 |
| Jul 29, 2025 | 46.72 | 46.75 | 46.02 | 46.23 | 45.72 | -0.88% | 160,227 |
| Jul 28, 2025 | 46.55 | 46.72 | 46.15 | 46.64 | 46.12 | 0.19% | 321,422 |
| Jul 25, 2025 | 46.39 | 46.69 | 46.22 | 46.55 | 46.04 | 0.32% | 503,598 |
| Jul 24, 2025 | 45.61 | 46.48 | 45.56 | 46.40 | 45.89 | 1.98% | 363,459 |
| Jul 23, 2025 | 44.83 | 45.59 | 44.83 | 45.50 | 45.00 | 2.16% | 226,747 |
| Jul 22, 2025 | 44.32 | 44.90 | 44.21 | 44.54 | 44.05 | 0.93% | 303,146 |
| Jul 21, 2025 | 43.76 | 44.33 | 43.71 | 44.13 | 43.64 | 0.75% | 192,866 |
| Jul 18, 2025 | 43.69 | 43.97 | 43.69 | 43.80 | 43.32 | 0.55% | 230,335 |
| Jul 17, 2025 | 43.27 | 43.70 | 42.83 | 43.56 | 43.08 | 0.60% | 289,055 |
| Jul 16, 2025 | 43.15 | 43.34 | 42.64 | 43.30 | 42.82 | 0.84% | 176,038 |