IGM Financial Inc. (TSX:IGM)
Canada
· Delayed Price · Currency is CAD 73.21
-0.36 (-0.49%)
Apr 28, 2026, 4:00 PM EST
IGM Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 73.60 | 73.88 | 72.92 | 73.21 | 73.21 | -0.49% | 301,078 |
| Apr 27, 2026 | 74.18 | 74.46 | 73.35 | 73.57 | 73.57 | -1.14% | 522,571 |
| Apr 24, 2026 | 74.27 | 74.61 | 73.95 | 74.42 | 74.42 | - | 707,815 |
| Apr 23, 2026 | 73.50 | 74.79 | 73.50 | 74.42 | 74.42 | 1.18% | 473,722 |
| Apr 22, 2026 | 73.89 | 74.26 | 73.33 | 73.55 | 73.55 | 0.45% | 226,688 |
| Apr 21, 2026 | 74.56 | 74.92 | 73.13 | 73.22 | 73.22 | -1.81% | 344,837 |
| Apr 20, 2026 | 73.87 | 74.78 | 73.87 | 74.57 | 74.57 | 0.51% | 351,205 |
| Apr 17, 2026 | 73.64 | 74.75 | 73.45 | 74.19 | 74.19 | 1.64% | 329,848 |
| Apr 16, 2026 | 72.99 | 73.75 | 72.86 | 72.99 | 72.99 | 0.05% | 561,969 |
| Apr 15, 2026 | 72.67 | 73.32 | 71.85 | 72.95 | 72.95 | 0.58% | 372,410 |
| Apr 14, 2026 | 70.57 | 72.76 | 70.57 | 72.53 | 72.53 | 2.60% | 400,201 |
| Apr 13, 2026 | 68.87 | 70.79 | 68.44 | 70.69 | 70.69 | 2.05% | 410,402 |
| Apr 10, 2026 | 69.31 | 69.49 | 68.16 | 69.27 | 69.27 | 0.30% | 455,659 |
| Apr 9, 2026 | 68.44 | 69.18 | 67.93 | 69.06 | 69.06 | 1.17% | 405,164 |
| Apr 8, 2026 | 68.80 | 69.54 | 68.19 | 68.26 | 68.26 | 1.71% | 344,711 |
| Apr 7, 2026 | 66.93 | 67.82 | 66.60 | 67.11 | 67.11 | -0.16% | 348,689 |
| Apr 6, 2026 | 66.86 | 67.80 | 66.86 | 67.22 | 67.22 | 0.24% | 214,718 |
| Apr 2, 2026 | 65.97 | 67.28 | 65.02 | 67.06 | 67.06 | -0.27% | 327,000 |
| Apr 1, 2026 | 66.88 | 68.23 | 65.14 | 67.24 | 67.24 | 1.45% | 545,311 |
| Mar 31, 2026 | 64.09 | 66.44 | 64.09 | 66.28 | 66.28 | 4.02% | 801,450 |
| Mar 30, 2026 | 64.04 | 64.99 | 63.42 | 63.72 | 63.10 | 0.02% | 1,384,328 |
| Mar 27, 2026 | 64.71 | 65.00 | 63.47 | 63.71 | 63.09 | -2.14% | 596,139 |
| Mar 26, 2026 | 64.65 | 65.50 | 64.62 | 65.10 | 64.47 | -0.03% | 782,049 |
| Mar 25, 2026 | 64.47 | 65.62 | 64.47 | 65.12 | 64.49 | 1.83% | 715,016 |
| Mar 24, 2026 | 62.92 | 64.13 | 62.69 | 63.95 | 63.33 | 0.82% | 716,288 |
| Mar 23, 2026 | 62.57 | 64.28 | 62.57 | 63.43 | 62.81 | 2.54% | 384,180 |
| Mar 20, 2026 | 62.00 | 62.47 | 61.56 | 61.86 | 61.26 | -0.94% | 2,107,645 |
| Mar 19, 2026 | 63.77 | 63.77 | 62.06 | 62.45 | 61.84 | -2.65% | 537,106 |
| Mar 18, 2026 | 64.50 | 65.35 | 64.10 | 64.15 | 63.53 | -0.94% | 226,645 |
| Mar 17, 2026 | 64.30 | 65.61 | 64.30 | 64.76 | 64.13 | 1.14% | 347,374 |
| Mar 16, 2026 | 64.15 | 64.65 | 63.72 | 64.03 | 63.41 | 0.55% | 302,301 |
| Mar 13, 2026 | 64.15 | 64.83 | 63.46 | 63.68 | 63.06 | -0.41% | 320,894 |
| Mar 12, 2026 | 64.25 | 65.57 | 63.66 | 63.94 | 63.32 | -1.31% | 350,277 |
| Mar 11, 2026 | 64.70 | 65.00 | 64.26 | 64.79 | 64.16 | -0.14% | 477,826 |
| Mar 10, 2026 | 64.67 | 65.59 | 64.07 | 64.88 | 64.25 | 0.57% | 469,685 |
| Mar 9, 2026 | 64.42 | 64.63 | 63.16 | 64.51 | 63.88 | -2.02% | 585,176 |
| Mar 6, 2026 | 67.42 | 67.42 | 65.67 | 65.84 | 65.20 | -3.50% | 432,998 |
| Mar 5, 2026 | 68.36 | 68.93 | 67.52 | 68.23 | 67.57 | -0.50% | 361,225 |
| Mar 4, 2026 | 67.37 | 68.71 | 67.28 | 68.57 | 67.90 | 2.24% | 346,085 |
| Mar 3, 2026 | 66.14 | 67.66 | 65.48 | 67.07 | 66.42 | -0.81% | 334,971 |
| Mar 2, 2026 | 66.84 | 67.84 | 66.69 | 67.62 | 66.96 | -0.35% | 511,417 |
| Feb 27, 2026 | 68.66 | 68.70 | 67.38 | 67.86 | 67.20 | -2.09% | 760,567 |
| Feb 26, 2026 | 68.50 | 69.48 | 68.33 | 69.31 | 68.64 | 1.57% | 414,467 |
| Feb 25, 2026 | 68.86 | 68.86 | 66.80 | 68.24 | 67.58 | -0.81% | 400,249 |
| Feb 24, 2026 | 67.29 | 68.84 | 66.55 | 68.80 | 68.13 | 2.20% | 619,842 |
| Feb 23, 2026 | 66.80 | 67.42 | 65.61 | 67.32 | 66.66 | 0.37% | 488,753 |
| Feb 20, 2026 | 65.71 | 67.10 | 65.10 | 67.07 | 66.42 | 1.93% | 532,056 |
| Feb 19, 2026 | 66.62 | 66.70 | 65.29 | 65.80 | 65.16 | -1.95% | 370,910 |
| Feb 18, 2026 | 66.90 | 67.13 | 64.89 | 67.11 | 66.46 | 0.25% | 469,455 |
| Feb 17, 2026 | 66.01 | 67.65 | 65.63 | 66.94 | 66.29 | 1.30% | 664,619 |
| Feb 13, 2026 | 61.25 | 66.20 | 60.46 | 66.08 | 65.44 | 8.42% | 765,681 |
| Feb 12, 2026 | 62.35 | 62.35 | 58.92 | 60.95 | 60.36 | -1.71% | 881,792 |
| Feb 11, 2026 | 66.97 | 67.01 | 61.94 | 62.01 | 61.41 | -6.93% | 904,464 |
| Feb 10, 2026 | 67.38 | 68.00 | 66.46 | 66.63 | 65.98 | -0.89% | 453,246 |
| Feb 9, 2026 | 66.93 | 67.77 | 66.85 | 67.23 | 66.58 | 0.22% | 189,670 |
| Feb 6, 2026 | 66.97 | 67.73 | 66.81 | 67.08 | 66.43 | 0.92% | 327,136 |
| Feb 5, 2026 | 66.70 | 67.45 | 66.07 | 66.47 | 65.82 | -0.84% | 360,426 |
| Feb 4, 2026 | 66.15 | 67.58 | 66.07 | 67.03 | 66.38 | 1.68% | 376,368 |
| Feb 3, 2026 | 67.38 | 67.38 | 65.35 | 65.92 | 65.28 | -2.12% | 388,560 |
| Feb 2, 2026 | 66.12 | 67.38 | 65.91 | 67.35 | 66.69 | 2.26% | 409,621 |
| Jan 30, 2026 | 65.53 | 66.45 | 65.03 | 65.86 | 65.22 | -0.95% | 857,649 |
| Jan 29, 2026 | 67.40 | 67.71 | 65.49 | 66.49 | 65.84 | -1.35% | 529,830 |
| Jan 28, 2026 | 67.07 | 67.69 | 66.53 | 67.40 | 66.74 | 0.58% | 494,133 |
| Jan 27, 2026 | 66.50 | 67.05 | 65.01 | 67.01 | 66.36 | 0.89% | 333,627 |
| Jan 26, 2026 | 65.79 | 66.73 | 65.40 | 66.42 | 65.77 | 1.13% | 424,736 |
| Jan 23, 2026 | 67.00 | 67.22 | 65.55 | 65.68 | 65.04 | -2.23% | 331,904 |
| Jan 22, 2026 | 68.15 | 68.55 | 67.17 | 67.18 | 66.53 | -0.84% | 282,882 |
| Jan 21, 2026 | 66.31 | 68.16 | 65.50 | 67.75 | 67.09 | 2.65% | 570,500 |
| Jan 20, 2026 | 66.79 | 67.55 | 65.80 | 66.00 | 65.36 | -2.37% | 412,363 |
| Jan 19, 2026 | 66.90 | 67.64 | 66.30 | 67.60 | 66.94 | 0.82% | 197,686 |
| Jan 16, 2026 | 66.34 | 67.79 | 66.34 | 67.05 | 66.40 | 1.06% | 432,753 |
| Jan 15, 2026 | 64.71 | 66.44 | 64.71 | 66.35 | 65.70 | 2.80% | 452,492 |
| Jan 14, 2026 | 64.05 | 65.03 | 64.03 | 64.54 | 63.91 | 0.88% | 515,789 |
| Jan 13, 2026 | 64.38 | 64.55 | 63.72 | 63.98 | 63.36 | -0.50% | 578,396 |
| Jan 12, 2026 | 63.14 | 64.39 | 63.14 | 64.30 | 63.67 | 1.36% | 627,629 |
| Jan 9, 2026 | 63.87 | 64.00 | 63.24 | 63.44 | 62.82 | -0.42% | 210,398 |
| Jan 8, 2026 | 63.63 | 64.29 | 63.47 | 63.71 | 63.09 | 0.05% | 273,243 |
| Jan 7, 2026 | 64.00 | 64.22 | 63.37 | 63.68 | 63.06 | -0.05% | 429,339 |
| Jan 6, 2026 | 63.52 | 63.86 | 62.98 | 63.71 | 63.09 | 0.30% | 407,636 |
| Jan 5, 2026 | 61.96 | 64.25 | 61.88 | 63.52 | 62.90 | 2.58% | 395,861 |
| Jan 2, 2026 | 62.10 | 62.10 | 61.62 | 61.92 | 61.32 | 0.18% | 164,876 |
| Dec 31, 2025 | 61.73 | 61.98 | 61.60 | 61.81 | 61.21 | 0.06% | 169,611 |
| Dec 30, 2025 | 62.27 | 62.27 | 61.76 | 61.77 | 61.17 | -1.31% | 268,651 |
| Dec 29, 2025 | 62.33 | 62.83 | 62.25 | 62.59 | 61.42 | 0.45% | 556,013 |
| Dec 24, 2025 | 62.72 | 62.76 | 62.25 | 62.31 | 61.15 | -0.51% | 60,323 |
| Dec 23, 2025 | 62.87 | 63.50 | 62.60 | 62.63 | 61.46 | -0.57% | 549,903 |
| Dec 22, 2025 | 61.99 | 63.26 | 61.99 | 62.99 | 61.82 | 2.01% | 452,085 |
| Dec 19, 2025 | 62.71 | 63.04 | 61.54 | 61.75 | 60.60 | -1.36% | 964,827 |
| Dec 18, 2025 | 62.12 | 63.07 | 61.99 | 62.60 | 61.43 | 0.90% | 437,654 |
| Dec 17, 2025 | 62.45 | 62.65 | 61.92 | 62.04 | 60.88 | -0.56% | 602,455 |
| Dec 16, 2025 | 61.58 | 62.68 | 61.58 | 62.39 | 61.23 | 0.99% | 446,201 |
| Dec 15, 2025 | 60.98 | 62.12 | 59.93 | 61.78 | 60.63 | 1.78% | 631,217 |
| Dec 12, 2025 | 60.03 | 60.87 | 59.90 | 60.70 | 59.57 | 0.41% | 497,906 |
| Dec 11, 2025 | 59.55 | 60.68 | 59.49 | 60.45 | 59.32 | 1.48% | 462,677 |
| Dec 10, 2025 | 58.84 | 59.81 | 58.60 | 59.57 | 58.46 | 0.97% | 602,234 |
| Dec 9, 2025 | 58.13 | 59.20 | 58.13 | 59.00 | 57.90 | 1.18% | 269,547 |
| Dec 8, 2025 | 58.02 | 58.41 | 57.78 | 58.31 | 57.22 | 0.60% | 327,841 |
| Dec 5, 2025 | 57.63 | 58.20 | 57.63 | 57.96 | 56.88 | 0.03% | 253,838 |
| Dec 4, 2025 | 57.50 | 58.36 | 56.78 | 57.94 | 56.86 | 1.40% | 258,226 |
| Dec 3, 2025 | 56.90 | 57.46 | 56.90 | 57.14 | 56.08 | 0.46% | 194,315 |