OTC Markets OTCPK - Delayed Quote USD

IGM Financial Inc. (IGIFF)

Compare
33.64 0.00 (0.00%)
At close: December 13 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 33.64 33.64 33.64 33.64 33.64 -
Dec 12, 2024 33.64 33.64 33.64 33.64 33.64 16,600
Dec 11, 2024 33.78 33.78 33.78 33.78 33.78 33,000
Dec 10, 2024 33.41 33.41 33.41 33.41 33.41 1,300
Dec 9, 2024 33.94 33.94 33.94 33.94 33.94 -
Dec 6, 2024 33.94 33.94 33.94 33.94 33.94 -
Dec 5, 2024 32.17 33.94 32.17 33.94 33.94 1,000
Dec 4, 2024 33.27 33.27 33.27 33.27 33.27 -
Dec 3, 2024 33.27 33.27 33.27 33.27 33.27 100
Dec 2, 2024 33.51 33.51 33.51 33.51 33.51 600
Nov 29, 2024 33.52 33.55 33.52 33.55 33.55 300
Nov 27, 2024 33.55 33.55 33.55 33.55 33.55 100
Nov 26, 2024 33.90 33.90 33.90 33.90 33.90 -
Nov 25, 2024 33.89 33.90 33.89 33.90 33.90 128,500
Nov 22, 2024 33.80 33.80 33.80 33.80 33.80 81,800
Nov 21, 2024 33.90 33.90 33.78 33.79 33.79 19,600
Nov 20, 2024 33.35 33.35 33.35 33.35 33.35 41,700
Nov 19, 2024 33.01 33.01 33.01 33.01 33.01 51,500
Nov 18, 2024 32.75 32.75 32.75 32.75 32.75 11,100
Nov 15, 2024 32.09 32.34 32.09 32.28 32.28 21,600
Nov 14, 2024 32.30 32.43 32.28 32.43 32.43 16,300
Nov 13, 2024 31.78 31.78 31.78 31.78 31.78 100
Nov 12, 2024 32.13 32.15 32.03 32.05 32.05 5,000
Nov 11, 2024 31.82 31.82 31.82 31.82 31.82 -
Nov 8, 2024 31.91 31.91 31.82 31.82 31.82 600
Nov 7, 2024 31.09 31.19 30.74 31.18 31.18 2,900
Nov 6, 2024 30.76 30.76 30.76 30.76 30.76 -
Nov 5, 2024 30.77 30.77 30.76 30.76 30.76 500
Nov 4, 2024 30.28 30.28 30.28 30.28 30.28 -
Nov 1, 2024 30.28 30.28 30.28 30.28 30.28 300
Oct 31, 2024 30.41 30.41 30.41 30.41 30.41 500
Oct 30, 2024 30.80 30.80 30.80 30.80 30.80 200
Oct 29, 2024 30.63 30.63 30.63 30.63 30.63 -
Oct 28, 2024 30.60 30.63 30.60 30.63 30.63 300
Oct 25, 2024 29.95 29.95 29.95 29.95 29.95 400
Oct 24, 2024 30.01 30.01 30.01 30.01 30.01 500
Oct 23, 2024 30.02 30.02 30.02 30.02 30.02 500
Oct 22, 2024 30.49 30.49 30.49 30.49 30.49 -
Oct 21, 2024 30.49 30.49 30.49 30.49 30.49 1,000
Oct 18, 2024 30.69 30.69 30.69 30.69 30.69 -
Oct 17, 2024 30.70 30.70 30.69 30.69 30.69 500
Oct 16, 2024 30.58 30.58 30.58 30.58 30.58 200
Oct 15, 2024 30.34 30.35 30.33 30.35 30.35 500
Oct 14, 2024 30.31 30.31 30.31 30.31 30.31 -
Oct 11, 2024 30.35 30.35 30.31 30.31 30.31 200
Oct 10, 2024 29.90 29.90 29.90 29.90 29.90 -
Oct 9, 2024 29.90 29.90 29.90 29.90 29.90 -
Oct 8, 2024 29.90 29.90 29.90 29.90 29.90 500
Oct 7, 2024 30.45 30.45 30.45 30.45 30.45 300
Oct 4, 2024 30.45 30.45 30.45 30.45 30.45 300
Oct 3, 2024 30.19 30.20 30.08 30.15 30.15 1,700
Oct 2, 2024 30.24 30.24 30.24 30.24 30.24 -
Oct 1, 2024 30.04 30.24 30.04 30.24 30.24 900
Sep 30, 2024 29.80 29.80 29.80 29.80 29.80 400
Sep 27, 2024 0.42 Dividend
Sep 27, 2024 30.42 30.42 30.42 30.42 30.42 -
Sep 26, 2024 30.42 30.45 30.42 30.42 30.00 600
Sep 25, 2024 30.12 30.12 30.12 30.12 29.71 400
Sep 24, 2024 30.00 30.00 30.00 30.00 29.59 200
Sep 23, 2024 29.66 29.66 29.66 29.66 29.25 600
Sep 20, 2024 29.47 29.47 29.47 29.47 29.07 2,000
Sep 19, 2024 29.30 29.45 29.30 29.45 29.05 300
Sep 18, 2024 28.48 28.48 28.48 28.48 28.09 -
Sep 17, 2024 28.48 28.48 28.48 28.48 28.09 -
Sep 16, 2024 28.48 28.48 28.48 28.48 28.09 -
Sep 13, 2024 28.48 28.48 28.48 28.48 28.09 -
Sep 12, 2024 28.48 28.48 28.48 28.48 28.09 200
Sep 11, 2024 28.64 28.64 28.64 28.64 28.25 -
Sep 10, 2024 28.64 28.64 28.64 28.64 28.25 -
Sep 9, 2024 28.59 28.64 28.59 28.64 28.25 800
Sep 6, 2024 28.47 28.47 28.47 28.47 28.08 100
Sep 5, 2024 28.73 28.73 28.73 28.73 28.34 400
Sep 4, 2024 29.07 29.07 29.07 29.07 28.67 700
Sep 3, 2024 29.49 29.49 29.49 29.49 29.08 -
Aug 30, 2024 29.03 29.49 28.99 29.49 29.08 59,700
Aug 29, 2024 28.89 28.89 28.89 28.89 28.49 -
Aug 28, 2024 28.89 28.89 28.89 28.89 28.49 200
Aug 27, 2024 28.97 28.97 28.97 28.97 28.57 100
Aug 26, 2024 28.65 28.65 28.65 28.65 28.26 -
Aug 23, 2024 28.30 28.65 28.30 28.65 28.26 1,300
Aug 22, 2024 28.05 28.05 28.05 28.05 27.66 200
Aug 21, 2024 28.32 28.32 28.11 28.11 27.72 14,600
Aug 20, 2024 27.90 28.18 27.90 28.18 27.79 600
Aug 19, 2024 28.05 28.05 28.04 28.04 27.65 16,800
Aug 16, 2024 27.77 27.77 27.77 27.77 27.39 200
Aug 15, 2024 27.66 27.90 27.66 27.78 27.40 1,000
Aug 14, 2024 27.48 27.48 27.48 27.48 27.10 400
Aug 13, 2024 27.32 27.32 27.32 27.32 26.94 200
Aug 12, 2024 27.01 27.01 26.97 26.97 26.60 1,200
Aug 9, 2024 26.33 26.44 26.33 26.44 26.08 900
Aug 8, 2024 25.98 26.03 25.89 25.89 25.53 700
Aug 7, 2024 27.39 27.39 27.39 27.39 27.01 -
Aug 6, 2024 27.39 27.39 27.39 27.39 27.01 -
Aug 5, 2024 27.39 27.39 27.39 27.39 27.01 -
Aug 2, 2024 27.27 27.39 27.27 27.39 27.01 300
Aug 1, 2024 27.62 27.69 27.62 27.69 27.31 1,500
Jul 31, 2024 28.29 28.29 28.29 28.29 27.90 600
Jul 30, 2024 28.45 28.45 28.38 28.40 28.01 800
Jul 29, 2024 28.28 28.28 28.28 28.28 27.89 900
Jul 26, 2024 28.46 28.49 28.40 28.49 28.10 800
Jul 25, 2024 28.15 28.16 28.15 28.16 27.77 300
Jul 24, 2024 28.22 28.22 28.22 28.22 27.83 500
Jul 23, 2024 28.04 28.04 28.04 28.04 27.65 100
Jul 22, 2024 28.03 28.03 28.03 28.03 27.64 200
Jul 19, 2024 27.64 27.87 27.64 27.87 27.49 500
Jul 18, 2024 27.98 27.98 27.94 27.94 27.56 300
Jul 17, 2024 27.99 27.99 27.99 27.99 27.61 1,100
Jul 16, 2024 28.29 28.29 28.28 28.28 27.89 600
Jul 15, 2024 28.11 28.11 28.11 28.11 27.72 21,200
Jul 12, 2024 28.12 28.27 28.12 28.27 27.88 11,500
Jul 11, 2024 28.01 28.06 28.01 28.02 27.63 4,700
Jul 10, 2024 27.63 27.63 27.63 27.63 27.25 5,300
Jul 9, 2024 27.43 27.45 27.36 27.45 27.07 22,100
Jul 8, 2024 27.33 27.41 27.33 27.41 27.03 38,900
Jul 5, 2024 27.61 27.61 27.61 27.61 27.23 800
Jul 3, 2024 27.94 27.94 27.94 27.94 27.56 700
Jul 2, 2024 27.70 27.70 27.70 27.70 27.32 2,700
Jul 1, 2024 27.44 27.69 26.77 27.69 27.31 900
Jun 28, 2024 0.41 Dividend
Jun 28, 2024 27.58 27.59 27.51 27.58 27.20 2,200
Jun 27, 2024 27.77 27.89 27.73 27.73 26.94 600
Jun 26, 2024 27.88 27.88 27.88 27.88 27.09 300
Jun 25, 2024 27.94 28.11 27.94 28.11 27.31 10,400
Jun 24, 2024 27.77 27.77 27.77 27.77 26.98 15,800
Jun 21, 2024 27.33 27.33 27.33 27.33 26.55 1,900
Jun 20, 2024 26.83 26.83 26.72 26.72 25.96 4,500
Jun 18, 2024 26.80 26.87 26.80 26.87 26.11 17,300
Jun 17, 2024 26.62 26.63 26.62 26.63 25.87 19,400
Jun 14, 2024 27.27 27.27 27.27 27.27 26.50 3,600
Jun 13, 2024 27.33 27.34 27.11 27.27 26.50 10,000
Jun 12, 2024 27.60 27.76 27.60 27.75 26.96 25,900
Jun 11, 2024 27.06 27.06 27.06 27.06 26.29 142,200
Jun 10, 2024 27.20 27.20 27.20 27.20 26.43 1,100
Jun 7, 2024 26.96 27.20 26.96 27.20 26.43 18,800
Jun 6, 2024 27.33 27.41 27.33 27.41 26.63 300
Jun 5, 2024 26.75 27.18 26.75 27.18 26.41 600
Jun 4, 2024 26.44 26.48 26.44 26.48 25.73 500
Jun 3, 2024 26.63 26.63 26.63 26.63 25.87 200
May 31, 2024 26.35 26.76 26.33 26.74 25.98 2,600
May 30, 2024 26.47 26.47 26.25 26.25 25.51 600
May 29, 2024 25.04 26.31 25.04 26.24 25.50 600
May 28, 2024 26.85 26.85 26.85 26.85 26.09 600
May 24, 2024 26.76 26.76 26.76 26.76 26.00 400
May 23, 2024 26.75 26.75 26.75 26.75 25.99 600
May 22, 2024 27.06 27.06 27.06 27.06 26.29 100
May 21, 2024 26.97 27.01 26.97 27.01 26.24 1,400
May 20, 2024 26.88 26.88 26.88 26.88 26.12 -
May 17, 2024 26.95 26.95 26.88 26.88 26.12 2,800
May 16, 2024 27.01 27.01 27.01 27.01 26.24 800
May 15, 2024 27.23 27.23 27.23 27.23 26.46 4,700
May 14, 2024 27.38 27.38 27.14 27.14 26.37 39,900
May 13, 2024 27.52 27.52 27.52 27.52 26.74 52,400
May 10, 2024 28.06 28.06 28.06 28.06 27.26 13,800
May 9, 2024 27.97 28.06 27.97 28.06 27.26 100,400
May 8, 2024 27.66 27.66 27.66 27.66 26.88 70,000
May 7, 2024 27.83 27.83 27.66 27.66 26.88 18,500
May 6, 2024 25.91 25.91 25.91 25.91 25.18 10,300
May 3, 2024 25.91 25.91 25.91 25.91 25.18 8,400
May 2, 2024 25.52 25.91 25.52 25.91 25.18 57,900
May 1, 2024 25.06 25.45 25.06 25.45 24.73 13,000
Apr 30, 2024 25.08 25.15 25.03 25.04 24.33 53,900
Apr 29, 2024 25.15 25.15 25.15 25.15 24.44 36,300
Apr 26, 2024 24.77 24.77 24.77 24.77 24.07 7,800
Apr 25, 2024 24.61 24.77 24.61 24.77 24.07 15,600
Apr 24, 2024 26.10 26.10 26.10 26.10 25.36 10,500
Apr 23, 2024 24.78 25.08 24.78 25.08 24.37 8,700
Apr 22, 2024 22.81 24.73 22.81 24.73 24.03 1,700
Apr 19, 2024 24.50 24.50 24.33 24.34 23.65 2,500
Apr 18, 2024 24.27 24.27 24.27 24.27 23.58 300
Apr 17, 2024 24.27 24.27 24.27 24.27 23.58 500
Apr 16, 2024 24.02 24.02 23.91 23.92 23.24 1,600
Apr 15, 2024 24.22 24.22 24.11 24.11 23.43 400
Apr 12, 2024 24.54 24.54 24.52 24.52 23.82 1,000
Apr 11, 2024 24.89 24.89 24.89 24.89 24.18 400
Apr 10, 2024 25.34 25.34 25.34 25.34 24.62 -
Apr 9, 2024 25.23 25.34 25.23 25.34 24.62 500
Apr 8, 2024 25.25 25.25 25.25 25.25 24.53 800
Apr 5, 2024 24.63 24.93 24.63 24.93 24.22 2,300
Apr 4, 2024 25.33 25.33 24.80 24.80 24.10 1,100
Apr 3, 2024 25.20 25.20 25.20 25.20 24.49 100
Apr 2, 2024 25.50 25.51 25.18 25.18 24.47 2,500
Apr 1, 2024 25.77 25.77 25.77 25.77 25.04 900
Mar 28, 2024 25.77 25.77 25.77 25.77 25.04 800
Mar 27, 2024 0.41 Dividend
Mar 27, 2024 25.74 25.75 25.74 25.75 25.02 8,900
Mar 26, 2024 25.82 25.85 25.63 25.63 24.50 2,500
Mar 25, 2024 25.90 25.90 25.63 25.63 24.50 9,600
Mar 22, 2024 25.80 25.86 25.80 25.86 24.72 1,400
Mar 21, 2024 25.72 25.72 25.72 25.72 24.59 -
Mar 20, 2024 25.74 25.76 25.72 25.72 24.59 2,500
Mar 19, 2024 25.61 25.61 25.61 25.61 24.48 -
Mar 18, 2024 25.42 25.61 25.41 25.61 24.48 2,400
Mar 15, 2024 25.72 25.72 25.64 25.64 24.51 163,600
Mar 14, 2024 25.68 25.68 25.68 25.68 24.55 3,500
Mar 13, 2024 27.72 27.72 27.72 27.72 26.50 22,200
Mar 12, 2024 26.33 26.41 26.33 26.41 25.25 26,700
Mar 11, 2024 26.35 26.35 26.35 26.35 25.19 51,000
Mar 8, 2024 26.42 26.42 26.42 26.42 25.26 -
Mar 7, 2024 26.41 26.42 26.41 26.42 25.26 27,700
Mar 6, 2024 26.27 26.27 26.21 26.21 25.06 3,000
Mar 5, 2024 26.40 26.40 26.40 26.40 25.24 12,700
Mar 4, 2024 26.39 26.40 26.39 26.40 25.24 18,100
Mar 1, 2024 26.32 26.32 26.28 26.28 25.12 9,800
Feb 29, 2024 26.44 26.44 26.44 26.44 25.28 23,400
Feb 28, 2024 26.75 26.75 26.44 26.44 25.28 2,400
Feb 27, 2024 26.26 26.26 26.14 26.22 25.06 16,400
Feb 26, 2024 26.56 26.56 26.31 26.34 25.18 13,600
Feb 23, 2024 26.24 26.24 26.24 26.24 25.08 4,600
Feb 22, 2024 26.24 26.24 26.24 26.24 25.08 45,300
Feb 21, 2024 26.24 26.24 26.24 26.24 25.08 20,000
Feb 20, 2024 27.24 27.24 25.96 25.96 24.82 48,600
Feb 16, 2024 25.43 25.77 25.43 25.67 24.54 7,900
Feb 15, 2024 26.78 26.78 26.73 26.73 25.55 10,000
Feb 14, 2024 26.25 26.25 26.25 26.25 25.09 14,500
Feb 13, 2024 26.53 26.57 26.53 26.57 25.40 10,200
Feb 12, 2024 26.94 26.94 26.94 26.94 25.75 5,500
Feb 9, 2024 26.86 26.94 26.86 26.94 25.75 9,900
Feb 8, 2024 27.16 27.16 27.16 27.16 25.96 42,700
Feb 7, 2024 27.05 27.16 27.05 27.16 25.96 13,200
Feb 6, 2024 27.17 27.17 27.17 27.17 25.97 22,600
Feb 5, 2024 27.17 27.17 27.17 27.17 25.97 3,800
Feb 2, 2024 27.34 27.35 27.32 27.35 26.15 26,300
Feb 1, 2024 27.17 27.52 27.17 27.52 26.31 29,200
Jan 31, 2024 27.16 27.16 27.00 27.08 25.89 28,900
Jan 30, 2024 25.58 25.58 25.58 25.58 24.45 200
Jan 29, 2024 27.05 27.05 27.05 27.05 25.86 4,600
Jan 26, 2024 27.04 27.05 27.04 27.05 25.86 1,300
Jan 25, 2024 26.81 26.81 26.81 26.81 25.63 3,100
Jan 24, 2024 26.87 26.87 26.87 26.87 25.69 64,600
Jan 23, 2024 26.81 26.87 26.81 26.87 25.69 4,300
Jan 22, 2024 26.48 26.48 26.38 26.38 25.22 2,300
Jan 19, 2024 25.64 25.64 25.64 25.64 24.51 -
Jan 18, 2024 25.60 25.64 25.60 25.64 24.51 700
Jan 17, 2024 25.37 25.37 25.35 25.35 24.23 3,300
Jan 16, 2024 25.74 25.77 25.69 25.69 24.56 3,500
Jan 12, 2024 26.59 26.59 26.18 26.18 25.03 2,400
Jan 11, 2024 26.00 26.26 26.00 26.26 25.10 5,500
Jan 10, 2024 26.37 26.37 26.37 26.37 25.21 200
Jan 9, 2024 26.30 26.36 26.25 26.25 25.09 2,200
Jan 8, 2024 26.21 26.43 26.21 26.38 25.22 9,300
Jan 5, 2024 25.86 25.86 25.86 25.86 24.72 -
Jan 4, 2024 25.86 25.86 25.86 25.86 24.72 3,500
Jan 3, 2024 25.87 25.88 25.86 25.86 24.72 13,800
Jan 2, 2024 26.26 26.34 26.24 26.24 25.08 9,900
Dec 29, 2023 26.42 26.42 26.42 26.42 25.26 4,700
Dec 28, 2023 0.43 Dividend
Dec 28, 2023 27.17 27.17 26.63 26.63 25.46 4,000
Dec 27, 2023 27.35 27.35 27.35 27.35 25.74 14,300
Dec 26, 2023 26.78 26.78 26.78 26.78 25.20 -
Dec 22, 2023 26.61 26.78 26.61 26.78 25.20 2,900
Dec 21, 2023 26.57 26.63 26.57 26.61 25.04 13,200
Dec 20, 2023 27.07 27.07 26.85 26.85 25.27 4,300
Dec 19, 2023 26.75 26.91 26.75 26.90 25.31 14,300
Dec 18, 2023 26.62 26.62 26.51 26.51 24.95 2,800
Dec 15, 2023 24.83 26.32 24.83 26.24 24.69 4,700
Dec 14, 2023 26.36 26.36 26.36 26.36 24.81 2,900

Related Tickers

ONEXF Onex Corporation
80.80
-0.25%
 
BBUC Brookfield Business Corporation
25.70
-1.42%
 
CIXXF CI Financial Corp.
21.80
-0.50%
 
CEE The Central and Eastern Europe Fund, Inc.
12.05
+2.47%
 
BSIG BrightSphere Investment Group Inc.
30.12
-0.53%
 
OLYFF
75.29
0.00%
 
JHG Janus Henderson Group plc
44.06
-0.18%
 
FSZ.TO Fiera Capital Corporation
9.16
-2.03%
 
TROW T. Rowe Price Group, Inc.
119.54
-0.15%
 
KKR KKR & Co. Inc.
154.34
-0.91%