IGM Financial Inc. (IGM.TO)

Compare

42.50

+2.55

+(6.38%)

At close: 4:00:01 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	39.47	42.64	39.34	42.50	42.50	544,134
Apr 8, 2025	41.84	41.86	39.52	39.95	39.95	309,600
Apr 7, 2025	39.07	41.38	38.89	40.21	40.21	625,700
Apr 4, 2025	42.36	42.48	40.65	41.05	41.05	583,600
Apr 3, 2025	43.68	44.49	43.16	43.29	43.29	348,900
Apr 2, 2025	44.18	44.66	44.05	44.54	44.54	353,500
Apr 1, 2025	44.28	44.93	43.55	44.60	44.60	185,000
Mar 31, 2025	0.56 Dividend
Mar 31, 2025	43.45	44.36	43.15	44.26	44.26	409,400
Mar 28, 2025	45.16	45.28	44.27	44.29	43.73	156,300
Mar 27, 2025	44.99	45.32	44.85	45.25	44.67	174,800
Mar 26, 2025	45.46	46.08	44.93	45.00	44.43	349,600
Mar 25, 2025	45.33	45.82	45.31	45.53	44.95	296,800
Mar 24, 2025	44.67	45.28	44.67	45.14	44.57	954,900
Mar 21, 2025	44.80	44.80	44.01	44.52	43.95	904,000
Mar 20, 2025	44.33	44.96	44.33	44.83	44.26	216,700
Mar 19, 2025	43.84	44.77	43.84	44.65	44.08	238,300
Mar 18, 2025	44.42	44.42	43.71	43.82	43.26	205,300
Mar 17, 2025	44.21	44.65	44.12	44.43	43.87	322,400
Mar 14, 2025	43.84	44.43	43.84	44.01	43.45	380,800
Mar 13, 2025	43.24	43.89	43.23	43.67	43.11	342,200
Mar 12, 2025	43.68	43.97	43.29	43.47	42.92	172,900
Mar 11, 2025	43.54	43.85	43.08	43.45	42.90	313,100
Mar 10, 2025	44.11	44.50	43.40	43.79	43.23	362,500
Mar 7, 2025	43.91	44.93	43.91	44.80	44.23	415,200
Mar 6, 2025	44.64	44.64	43.92	43.98	43.42	283,100
Mar 5, 2025	44.23	44.89	44.01	44.74	44.17	202,500
Mar 4, 2025	44.68	44.98	44.06	44.43	43.87	472,300
Mar 3, 2025	45.51	46.25	45.00	45.16	44.59	224,300
Feb 28, 2025	44.81	45.62	44.48	45.59	45.01	780,400
Feb 27, 2025	44.97	45.15	44.49	44.52	43.95	393,600
Feb 26, 2025	44.74	45.27	44.61	44.90	44.33	167,000
Feb 25, 2025	44.93	44.99	44.22	44.57	44.00	350,200
Feb 24, 2025	44.90	45.40	44.37	44.93	44.36	377,700
Feb 21, 2025	46.23	46.34	44.87	44.91	44.34	410,900
Feb 20, 2025	45.47	46.10	45.47	46.04	45.45	347,200
Feb 19, 2025	45.08	45.66	44.70	45.61	45.03	199,400
Feb 18, 2025	44.92	45.43	44.68	45.18	44.61	400,200
Feb 14, 2025	44.63	45.18	44.29	44.95	44.38	417,700
Feb 13, 2025	44.76	45.07	44.40	44.47	43.90	360,100
Feb 12, 2025	44.19	44.69	43.80	44.60	44.03	468,000
Feb 11, 2025	44.40	44.48	44.04	44.28	43.72	414,900
Feb 10, 2025	44.50	44.99	44.35	44.63	44.06	348,200
Feb 7, 2025	45.48	45.48	44.05	44.40	43.84	444,700
Feb 6, 2025	44.77	44.81	44.42	44.66	44.09	242,900
Feb 5, 2025	44.72	44.85	44.16	44.55	43.98	246,000
Feb 4, 2025	44.36	45.25	44.05	44.69	44.12	830,200
Feb 3, 2025	42.08	44.76	41.91	44.37	43.81	591,100
Jan 31, 2025	46.61	46.79	46.23	46.63	46.04	583,000
Jan 30, 2025	46.88	46.95	46.35	46.68	46.09	267,800
Jan 29, 2025	46.38	46.75	46.32	46.49	45.90	180,700
Jan 28, 2025	45.84	46.29	45.77	46.20	45.61	250,800
Jan 27, 2025	45.69	46.05	45.61	45.90	45.32	502,300
Jan 24, 2025	45.61	46.19	45.37	46.02	45.44	237,200
Jan 23, 2025	45.11	45.80	45.11	45.67	45.09	264,800
Jan 22, 2025	45.20	45.20	44.57	45.09	44.52	357,300
Jan 21, 2025	44.93	45.32	44.72	45.06	44.49	324,300
Jan 20, 2025	44.94	45.24	44.72	44.92	44.35	91,000
Jan 17, 2025	45.02	45.41	44.73	44.81	44.24	258,200
Jan 16, 2025	44.72	45.15	44.56	44.99	44.42	216,400
Jan 15, 2025	44.03	44.81	44.03	44.71	44.14	221,600
Jan 14, 2025	43.36	43.69	43.28	43.60	43.05	377,900
Jan 13, 2025	44.08	44.17	43.33	43.48	42.93	427,500
Jan 10, 2025	45.26	45.59	44.21	44.24	43.68	344,900
Jan 9, 2025	45.04	45.59	45.04	45.49	44.91	71,500
Jan 8, 2025	44.49	45.51	44.37	45.43	44.85	214,000
Jan 7, 2025	45.05	45.44	44.36	44.53	43.96	463,600
Jan 6, 2025	46.24	46.25	45.64	45.73	45.15	370,800
Jan 3, 2025	45.92	46.34	45.92	46.17	45.58	176,600
Jan 2, 2025	45.95	46.18	45.69	45.92	45.34	155,000
Dec 31, 2024	0.56 Dividend
Dec 31, 2024	45.76	46.21	45.76	45.91	45.33	194,000
Dec 30, 2024	46.60	46.63	46.12	46.25	45.11	164,400
Dec 27, 2024	46.67	46.81	46.40	46.76	45.60	367,900
Dec 24, 2024	46.44	46.63	46.17	46.44	45.29	57,700
Dec 23, 2024	46.16	46.46	45.96	46.42	45.27	291,200
Dec 20, 2024	46.21	46.79	46.13	46.25	45.11	622,400
Dec 19, 2024	46.17	46.58	45.97	46.42	45.27	373,700
Dec 18, 2024	46.59	46.68	45.47	45.52	44.39	506,300
Dec 17, 2024	46.57	46.62	46.12	46.62	45.47	547,400
Dec 16, 2024	47.58	47.87	46.74	46.80	45.64	494,300
Dec 13, 2024	47.62	47.68	47.26	47.60	46.42	362,300
Dec 12, 2024	47.71	47.96	47.45	47.57	46.39	242,300
Dec 11, 2024	47.67	47.94	47.53	47.84	46.66	498,600
Dec 10, 2024	47.56	47.77	47.19	47.59	46.41	399,500
Dec 9, 2024	47.19	47.65	47.19	47.64	46.46	590,100
Dec 6, 2024	47.68	47.88	46.92	47.17	46.00	397,200
Dec 5, 2024	47.52	47.72	47.29	47.68	46.50	406,200
Dec 4, 2024	47.25	47.50	46.93	47.49	46.32	373,900
Dec 3, 2024	46.61	47.29	46.61	47.28	46.11	364,400
Dec 2, 2024	47.48	47.57	46.91	47.00	45.84	351,700
Nov 29, 2024	47.13	47.42	46.87	47.31	46.14	330,800
Nov 28, 2024	47.39	47.47	46.98	47.03	45.87	160,000
Nov 27, 2024	47.18	47.44	46.96	47.39	46.22	249,800
Nov 26, 2024	47.18	47.32	46.85	47.22	46.05	390,300
Nov 25, 2024	47.24	47.83	47.18	47.31	46.14	812,300
Nov 22, 2024	47.25	47.54	46.87	47.05	45.89	349,900
Nov 21, 2024	46.76	47.58	46.76	47.19	46.02	325,700
Nov 20, 2024	46.35	47.05	46.17	46.99	45.83	345,300
Nov 19, 2024	45.80	46.67	45.69	46.36	45.21	437,700
Nov 18, 2024	45.62	46.23	45.57	45.91	44.77	371,700
Nov 15, 2024	45.67	45.81	44.94	45.59	44.46	343,000
Nov 14, 2024	44.75	45.74	44.75	45.63	44.50	323,900
Nov 13, 2024	45.00	45.24	43.96	44.65	43.55	470,300
Nov 12, 2024	44.34	45.36	44.34	45.29	44.17	370,200
Nov 11, 2024	44.45	44.45	43.58	44.38	43.28	311,000
Nov 8, 2024	43.53	44.85	43.53	44.38	43.28	356,700
Nov 7, 2024	42.76	43.38	42.59	43.36	42.29	319,900
Nov 6, 2024	43.18	43.43	42.83	42.89	41.83	355,700
Nov 5, 2024	42.30	42.68	42.27	42.57	41.52	163,300
Nov 4, 2024	42.26	42.56	42.10	42.33	41.28	186,200
Nov 1, 2024	41.93	42.34	41.83	42.25	41.21	235,900
Oct 31, 2024	42.87	42.90	41.79	41.83	40.80	480,800
Oct 30, 2024	42.32	43.07	42.32	42.85	41.79	231,500
Oct 29, 2024	42.60	42.60	42.12	42.44	41.39	227,100
Oct 28, 2024	41.87	42.75	41.85	42.69	41.63	309,200
Oct 25, 2024	41.80	42.00	41.51	41.64	40.61	125,500
Oct 24, 2024	41.90	41.90	41.36	41.75	40.72	258,900
Oct 23, 2024	41.84	41.86	41.47	41.80	40.77	189,900
Oct 22, 2024	42.14	42.64	41.52	41.84	40.81	159,300
Oct 21, 2024	42.46	42.48	42.03	42.21	41.17	388,400
Oct 18, 2024	42.27	42.55	42.23	42.49	41.44	221,300
Oct 17, 2024	42.18	42.39	41.97	42.26	41.21	490,300
Oct 16, 2024	41.75	42.20	41.13	41.99	40.95	263,700
Oct 15, 2024	41.76	42.05	40.71	41.65	40.62	291,300
Oct 11, 2024	41.44	41.99	41.42	41.73	40.70	226,200
Oct 10, 2024	41.27	41.45	40.60	41.41	40.39	241,300
Oct 9, 2024	41.01	41.44	40.98	41.43	40.41	164,600
Oct 8, 2024	41.18	41.39	40.69	41.06	40.04	204,300
Oct 7, 2024	41.38	41.43	40.88	41.15	40.13	184,600
Oct 4, 2024	41.00	41.43	41.00	41.37	40.35	196,800
Oct 3, 2024	40.90	41.10	40.68	40.89	39.88	142,900
Oct 2, 2024	40.84	41.23	40.82	41.19	40.17	193,900
Oct 1, 2024	40.31	40.90	40.25	40.83	39.82	355,000
Sep 30, 2024	40.22	40.64	40.06	40.58	39.58	307,900
Sep 27, 2024	0.56 Dividend
Sep 27, 2024	40.53	40.68	40.18	40.23	39.24	204,600
Sep 26, 2024	40.75	41.34	40.02	40.99	39.43	310,700
Sep 25, 2024	40.61	40.62	40.40	40.41	38.87	216,100
Sep 24, 2024	40.25	40.61	40.22	40.57	39.02	254,900
Sep 23, 2024	40.18	40.37	39.86	40.26	38.73	193,500
Sep 20, 2024	39.85	40.19	39.50	40.05	38.52	633,000
Sep 19, 2024	39.79	40.00	39.30	39.86	38.34	266,400
Sep 18, 2024	39.30	39.53	39.03	39.44	37.94	247,500
Sep 17, 2024	39.15	39.42	39.07	39.33	37.83	381,700
Sep 16, 2024	38.75	39.17	38.63	39.12	37.63	198,000
Sep 13, 2024	38.80	38.99	38.70	38.72	37.24	124,500
Sep 12, 2024	38.41	38.78	38.07	38.65	37.18	188,700
Sep 11, 2024	38.42	38.42	37.97	38.31	36.85	274,900
Sep 10, 2024	39.16	39.16	38.06	38.62	37.15	300,100
Sep 9, 2024	38.76	39.08	38.67	38.90	37.42	209,700
Sep 6, 2024	38.76	39.18	38.26	38.64	37.17	206,600
Sep 5, 2024	39.33	39.70	38.70	38.75	37.27	172,400
Sep 4, 2024	39.08	39.54	38.79	39.28	37.78	220,500
Sep 3, 2024	39.48	39.75	38.87	39.14	37.65	350,300
Aug 30, 2024	38.87	39.77	38.86	39.68	38.17	507,700
Aug 29, 2024	39.03	39.23	38.74	38.89	37.41	91,700
Aug 28, 2024	38.70	39.10	38.54	38.75	37.27	158,800
Aug 27, 2024	38.60	39.04	38.60	38.82	37.34	96,000
Aug 26, 2024	38.98	39.07	38.56	38.77	37.29	87,900
Aug 23, 2024	38.31	38.86	38.06	38.82	37.34	195,800
Aug 22, 2024	38.27	38.43	38.15	38.33	36.87	145,700
Aug 21, 2024	38.52	38.68	38.11	38.27	36.81	143,100
Aug 20, 2024	38.18	38.48	38.08	38.26	36.80	89,000
Aug 19, 2024	38.36	38.51	38.12	38.20	36.74	100,100
Aug 16, 2024	37.84	38.49	37.84	38.33	36.87	129,100
Aug 15, 2024	38.00	38.28	37.80	37.98	36.53	110,000
Aug 14, 2024	37.58	37.86	37.51	37.83	36.39	99,300
Aug 13, 2024	36.99	37.59	36.95	37.58	36.15	163,500
Aug 12, 2024	36.82	37.24	36.58	36.88	35.47	155,800
Aug 9, 2024	36.27	36.84	35.73	36.73	35.33	232,600
Aug 8, 2024	35.77	36.40	35.33	36.14	34.76	287,500
Aug 7, 2024	37.71	37.72	36.43	36.49	35.10	237,100
Aug 6, 2024	36.76	37.69	36.65	37.47	36.04	210,700
Aug 2, 2024	38.01	38.37	37.54	37.89	36.45	190,100
Aug 1, 2024	39.19	39.19	38.18	38.67	37.20	248,800
Jul 31, 2024	39.19	39.42	38.93	39.12	37.63	275,100
Jul 30, 2024	39.23	39.39	39.07	39.16	37.67	117,600
Jul 29, 2024	39.41	39.41	38.92	39.17	37.68	133,600
Jul 26, 2024	39.21	39.50	39.20	39.44	37.94	130,700
Jul 25, 2024	38.38	39.50	38.37	39.04	37.55	256,900
Jul 24, 2024	38.38	38.89	38.36	38.45	36.98	126,800
Jul 23, 2024	38.50	38.74	38.32	38.62	37.15	216,100
Jul 22, 2024	38.38	38.64	38.07	38.51	37.04	521,900
Jul 19, 2024	38.02	38.29	37.73	37.78	36.34	264,800
Jul 18, 2024	38.40	38.71	37.96	38.05	36.60	116,800
Jul 17, 2024	38.44	38.82	38.28	38.39	36.93	284,400
Jul 16, 2024	38.64	38.78	38.38	38.65	37.18	134,200
Jul 15, 2024	38.40	38.62	38.03	38.46	36.99	214,100
Jul 12, 2024	38.26	38.59	38.25	38.32	36.86	115,500
Jul 11, 2024	38.02	38.35	38.02	38.20	36.74	172,300
Jul 10, 2024	37.42	38.02	37.42	37.92	36.47	186,500
Jul 9, 2024	37.39	37.57	37.33	37.44	36.01	92,900
Jul 8, 2024	37.33	37.58	37.18	37.50	36.07	389,000
Jul 5, 2024	37.84	38.00	37.26	37.28	35.86	596,500
Jul 4, 2024	37.64	38.07	37.64	37.90	36.46	68,900
Jul 3, 2024	37.94	38.14	37.69	37.90	36.46	137,700
Jul 2, 2024	37.46	38.00	37.44	37.93	36.48	165,300
Jun 28, 2024	0.56 Dividend
Jun 28, 2024	37.56	37.97	37.43	37.77	36.33	329,700
Jun 27, 2024	37.77	38.24	37.62	38.01	36.02	836,100
Jun 26, 2024	38.20	38.28	37.67	37.77	35.79	168,300
Jun 25, 2024	38.27	38.39	37.99	38.29	36.28	228,400
Jun 24, 2024	38.15	38.50	37.43	38.34	36.33	399,500
Jun 21, 2024	36.91	38.32	36.72	38.22	36.22	696,200
Jun 20, 2024	36.61	37.12	36.60	37.10	35.16	382,400
Jun 19, 2024	36.90	36.95	36.53	36.55	34.64	68,100
Jun 18, 2024	36.77	37.31	36.70	36.91	34.98	171,100
Jun 17, 2024	36.85	36.90	36.45	36.79	34.86	347,300
Jun 14, 2024	37.10	37.23	36.81	36.88	34.95	209,800
Jun 13, 2024	37.77	37.77	37.19	37.32	35.37	165,900
Jun 12, 2024	37.74	38.09	37.65	37.86	35.88	239,000
Jun 11, 2024	37.31	37.46	36.99	37.31	35.36	366,700
Jun 10, 2024	36.98	37.48	36.92	37.43	35.47	244,000
Jun 7, 2024	37.06	37.62	37.06	37.21	35.26	295,700
Jun 6, 2024	37.12	37.72	37.12	37.31	35.36	415,700
Jun 5, 2024	36.74	37.26	36.36	37.21	35.26	239,600
Jun 4, 2024	36.05	36.47	35.99	36.45	34.54	234,900
Jun 3, 2024	36.41	36.75	35.93	36.16	34.27	361,500
May 31, 2024	36.14	36.56	35.91	36.41	34.50	695,400
May 30, 2024	35.86	36.24	35.74	35.98	34.10	123,100
May 29, 2024	36.18	36.45	35.82	35.85	33.97	169,300
May 28, 2024	36.86	36.96	36.38	36.44	34.53	233,100
May 27, 2024	36.66	37.22	36.66	37.03	35.09	62,900
May 24, 2024	36.55	36.75	36.49	36.72	34.80	74,400
May 23, 2024	36.72	36.80	36.33	36.49	34.58	135,600
May 22, 2024	36.85	37.10	36.74	36.77	34.84	146,900
May 21, 2024	36.83	37.02	36.67	36.86	34.93	124,300
May 17, 2024	36.62	36.95	36.55	36.95	35.01	134,700
May 16, 2024	36.85	36.92	36.58	36.60	34.68	115,800
May 15, 2024	37.20	37.26	36.98	37.01	35.07	175,700
May 14, 2024	37.44	37.44	36.49	37.10	35.16	168,200
May 13, 2024	37.64	37.77	37.14	37.34	35.38	218,000
May 10, 2024	38.39	38.39	37.61	37.63	35.66	122,800
May 9, 2024	38.27	38.58	38.03	38.35	36.34	182,500
May 8, 2024	37.76	38.44	37.67	38.41	36.40	223,700
May 7, 2024	38.02	38.36	37.90	37.90	35.92	168,800
May 6, 2024	38.00	38.13	37.52	38.12	36.12	384,100
May 3, 2024	36.00	38.06	35.72	37.96	35.97	475,400
May 2, 2024	34.94	35.74	34.80	35.73	33.86	309,800
May 1, 2024	34.28	35.01	34.28	34.83	33.01	174,000
Apr 30, 2024	34.32	34.65	34.22	34.41	32.61	398,700
Apr 29, 2024	34.38	34.59	34.23	34.39	32.59	173,100
Apr 26, 2024	33.86	34.25	33.76	34.16	32.37	129,400
Apr 25, 2024	33.83	33.93	33.62	33.73	31.96	197,000
Apr 24, 2024	34.12	34.42	34.03	34.04	32.26	95,700
Apr 23, 2024	33.88	34.32	33.88	34.14	32.35	142,800
Apr 22, 2024	33.59	33.93	33.50	33.88	32.11	373,400
Apr 19, 2024	33.33	33.83	33.33	33.60	31.84	122,700
Apr 18, 2024	33.43	33.65	33.26	33.43	31.68	236,700
Apr 17, 2024	33.47	33.65	33.30	33.37	31.62	236,700
Apr 16, 2024	33.23	33.43	32.95	33.30	31.56	157,800
Apr 15, 2024	33.79	34.10	33.19	33.29	31.55	219,000
Apr 12, 2024	34.03	34.40	33.70	33.81	32.04	171,700
Apr 11, 2024	34.13	34.48	33.94	34.33	32.53	285,700
Apr 10, 2024	34.18	34.45	33.95	34.18	32.39	377,500
Apr 9, 2024	34.44	34.56	34.17	34.54	32.73	198,300

AGF-B.TO AGF Management Limited

9.66

+4.89%

OLY.TO Olympia Financial Group Inc.

105.00

+1.94%

CIX.TO CI Financial Corp.

31.13

+0.68%

AD-UN.TO Alaris Equity Partners Income Trust

18.30

+6.77%

ONEX.TO Onex Corporation

95.00

+6.57%

BAM.TO Brookfield Asset Management Ltd.

66.70

+9.22%

FSZ.TO Fiera Capital Corporation

6.15

+8.27%

FTN.TO Financial 15 Split Corp.

7.82

+8.46%

BN.TO Brookfield Corporation

71.17

+11.69%

SBC.TO Brompton Split Banc Corp.

8.99

+8.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

IGM Financial Inc. (IGM.TO)

Related Tickers