Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

IGM Financial Inc. (IGM) Price History

Daily open, high, low, close and volume for IGM Financial Inc. (IGM) from 2025-10-15 to 2026-10-15, newest first.

‹ IGM price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 80.29CAD 82.71CAD 79.30CAD 82.60312,341
2026-10-14CAD 80.77CAD 80.94CAD 79.60CAD 80.50556,500
2026-10-13CAD 81.01CAD 81.81CAD 79.73CAD 81.49653,500
2026-10-09CAD 80.18CAD 81.28CAD 80.18CAD 81.21474,100
2026-10-08CAD 81.54CAD 81.54CAD 79.02CAD 80.08655,100
2026-10-07CAD 83.18CAD 83.19CAD 81.20CAD 82.03425,200
2026-10-06CAD 84.30CAD 84.47CAD 83.16CAD 83.68340,300
2026-10-05CAD 84.48CAD 84.48CAD 83.36CAD 84.10213,100
2026-10-02CAD 84.14CAD 85.55CAD 83.53CAD 84.09335,600
2026-10-01CAD 83.38CAD 83.74CAD 81.75CAD 83.68563,700
2026-09-30CAD 83.30CAD 83.68CAD 82.25CAD 83.20402,100
2026-09-29CAD 83.48CAD 83.56CAD 82.78CAD 83.00365,300
2026-09-28CAD 84.60CAD 84.71CAD 83.03CAD 83.50578,100
2026-09-25CAD 85.26CAD 85.51CAD 83.85CAD 85.32380,800
2026-09-24CAD 85.63CAD 86.02CAD 84.05CAD 84.76556,100
2026-09-23CAD 86.36CAD 86.46CAD 85.52CAD 85.61570,700
2026-09-22CAD 88.33CAD 88.34CAD 85.96CAD 86.56369,200
2026-09-21CAD 88.94CAD 89.84CAD 87.69CAD 87.92294,900
2026-09-18CAD 87.27CAD 89.23CAD 87.11CAD 89.22777,600
2026-09-17CAD 87.65CAD 88.15CAD 87.09CAD 87.27235,500
2026-09-16CAD 86.73CAD 87.59CAD 85.88CAD 86.56359,100
2026-09-15CAD 87.99CAD 87.99CAD 86.37CAD 86.66431,300
2026-09-14CAD 89.09CAD 89.47CAD 87.40CAD 87.75446,900
2026-09-11CAD 87.37CAD 90.57CAD 87.37CAD 89.69658,000
2026-09-10CAD 85.36CAD 86.92CAD 85.36CAD 86.88257,700
2026-09-09CAD 85.42CAD 85.49CAD 84.20CAD 85.49538,000
2026-09-08CAD 86.95CAD 87.61CAD 85.61CAD 85.79251,000
2026-09-04CAD 86.24CAD 87.79CAD 86.24CAD 87.45184,600
2026-09-03CAD 85.48CAD 87.41CAD 85.48CAD 87.00323,600
2026-09-02CAD 85.49CAD 86.41CAD 85.12CAD 85.21387,400
2026-09-01CAD 86.12CAD 86.79CAD 84.83CAD 85.68292,300
2026-08-31CAD 87.07CAD 87.43CAD 86.12CAD 86.291,016,800
2026-08-28CAD 87.22CAD 88.33CAD 86.58CAD 87.58292,800
2026-08-27CAD 87.23CAD 88.23CAD 86.73CAD 87.14491,900
2026-08-26CAD 88.32CAD 89.07CAD 87.74CAD 87.74191,400
2026-08-25CAD 87.64CAD 89.00CAD 87.63CAD 88.82303,700
2026-08-24CAD 86.89CAD 87.84CAD 86.37CAD 87.57252,400
2026-08-21CAD 86.32CAD 87.81CAD 86.32CAD 86.90377,900
2026-08-20CAD 87.34CAD 87.59CAD 85.11CAD 85.72310,500
2026-08-19CAD 88.40CAD 88.40CAD 86.90CAD 87.38290,200
2026-08-18CAD 87.96CAD 88.30CAD 87.01CAD 88.25208,500
2026-08-17CAD 88.61CAD 89.03CAD 87.87CAD 88.31216,000
2026-08-14CAD 89.47CAD 90.45CAD 88.76CAD 89.01318,800
2026-08-13CAD 89.90CAD 90.40CAD 88.34CAD 89.38472,400
2026-08-12CAD 89.55CAD 89.68CAD 88.90CAD 89.38325,300
2026-08-11CAD 89.72CAD 90.06CAD 87.70CAD 89.50452,000
2026-08-10CAD 89.95CAD 90.95CAD 89.16CAD 89.31447,800
2026-08-07CAD 89.62CAD 90.73CAD 88.98CAD 90.20400,500
2026-08-06CAD 89.44CAD 90.51CAD 89.04CAD 89.35424,300
2026-08-05CAD 91.41CAD 91.69CAD 89.11CAD 89.20521,700
2026-08-04CAD 88.00CAD 92.01CAD 87.51CAD 90.93770,800
2026-07-31CAD 86.60CAD 87.79CAD 86.06CAD 87.16772,200
2026-07-30CAD 82.86CAD 87.75CAD 82.86CAD 86.44661,700
2026-07-29CAD 84.35CAD 84.35CAD 81.88CAD 81.93266,300
2026-07-28CAD 84.26CAD 84.92CAD 83.61CAD 84.72602,700
2026-07-27CAD 83.95CAD 84.80CAD 83.16CAD 84.34356,800
2026-07-24CAD 83.52CAD 84.56CAD 83.00CAD 83.29493,200
2026-07-23CAD 83.74CAD 84.10CAD 82.51CAD 82.91350,500
2026-07-22CAD 84.26CAD 85.85CAD 84.26CAD 84.78542,700
2026-07-21CAD 84.25CAD 84.95CAD 83.91CAD 84.37465,000
2026-07-20CAD 84.93CAD 85.40CAD 83.54CAD 83.92306,900
2026-07-17CAD 84.90CAD 85.39CAD 84.46CAD 84.89433,400
2026-07-16CAD 87.14CAD 87.99CAD 85.52CAD 85.85356,100
2026-07-15CAD 85.90CAD 87.77CAD 85.42CAD 87.01462,800
2026-07-14CAD 82.83CAD 85.84CAD 82.83CAD 85.51417,400
2026-07-13CAD 83.85CAD 84.93CAD 82.08CAD 82.86386,700
2026-07-10CAD 81.72CAD 84.15CAD 81.59CAD 84.00630,000
2026-07-09CAD 79.95CAD 81.69CAD 79.95CAD 81.23396,300
2026-07-08CAD 79.44CAD 79.77CAD 78.59CAD 79.70430,100
2026-07-07CAD 81.02CAD 81.47CAD 79.17CAD 79.98524,000
2026-07-06CAD 79.68CAD 81.05CAD 79.68CAD 80.97341,300
2026-07-03CAD 78.76CAD 80.02CAD 78.57CAD 79.67121,200
2026-07-02CAD 79.44CAD 80.07CAD 78.00CAD 78.76505,900
2026-06-30CAD 76.74CAD 79.78CAD 76.74CAD 79.18506,000
2026-06-29CAD 76.46CAD 76.86CAD 75.29CAD 76.78692,400
2026-06-26CAD 77.37CAD 77.55CAD 76.07CAD 76.70452,700
2026-06-25CAD 78.22CAD 78.96CAD 77.09CAD 77.25695,100
2026-06-24CAD 78.71CAD 78.93CAD 76.91CAD 77.58507,000
2026-06-23CAD 77.76CAD 79.53CAD 77.71CAD 78.68517,200
2026-06-22CAD 80.61CAD 80.99CAD 77.61CAD 78.29816,800
2026-06-19CAD 81.20CAD 82.29CAD 80.40CAD 80.53579,400
2026-06-18CAD 83.96CAD 84.41CAD 81.68CAD 81.72462,600
2026-06-17CAD 81.79CAD 84.23CAD 81.78CAD 83.41483,800
2026-06-16CAD 81.41CAD 82.08CAD 81.15CAD 81.79410,600
2026-06-15CAD 81.00CAD 81.95CAD 80.62CAD 81.37338,000
2026-06-12CAD 80.54CAD 81.70CAD 80.16CAD 80.51468,600
2026-06-11CAD 79.57CAD 80.70CAD 79.15CAD 80.29504,000
2026-06-10CAD 80.91CAD 81.35CAD 79.24CAD 79.44371,500
2026-06-09CAD 80.71CAD 82.26CAD 80.30CAD 81.32349,900
2026-06-08CAD 80.70CAD 81.61CAD 80.35CAD 80.44339,600
2026-06-05CAD 80.00CAD 81.25CAD 79.94CAD 81.08337,300
2026-06-04CAD 79.00CAD 81.11CAD 78.96CAD 81.01348,500
2026-06-03CAD 79.62CAD 79.81CAD 78.63CAD 78.96552,400
2026-06-02CAD 78.80CAD 80.69CAD 78.76CAD 80.17343,200
2026-06-01CAD 78.33CAD 79.23CAD 77.68CAD 79.09245,900
2026-05-29CAD 77.50CAD 78.83CAD 77.34CAD 78.561,072,400
2026-05-28CAD 77.89CAD 78.12CAD 77.00CAD 77.60397,200
2026-05-27CAD 78.72CAD 79.51CAD 77.70CAD 78.00309,500
2026-05-26CAD 77.78CAD 79.29CAD 77.78CAD 78.90518,900
2026-05-25CAD 77.54CAD 78.68CAD 77.54CAD 78.63118,800
2026-05-22CAD 77.03CAD 77.92CAD 76.69CAD 77.44470,500
2026-05-21CAD 78.36CAD 79.00CAD 76.64CAD 76.79428,200
2026-05-20CAD 77.25CAD 78.91CAD 77.25CAD 78.52275,000
2026-05-19CAD 77.12CAD 78.06CAD 77.12CAD 77.47337,400
2026-05-15CAD 77.52CAD 78.22CAD 75.96CAD 77.64419,600
2026-05-14CAD 77.09CAD 78.43CAD 77.09CAD 78.33266,600
2026-05-13CAD 76.93CAD 77.39CAD 76.31CAD 76.80258,900
2026-05-12CAD 77.57CAD 77.60CAD 76.29CAD 76.99274,700
2026-05-11CAD 77.08CAD 77.70CAD 75.97CAD 77.38522,500
2026-05-08CAD 75.00CAD 77.55CAD 72.94CAD 77.14312,200
2026-05-07CAD 76.81CAD 77.29CAD 75.34CAD 75.91480,800
2026-05-06CAD 76.79CAD 77.26CAD 75.94CAD 76.77320,000
2026-05-05CAD 76.25CAD 77.42CAD 76.03CAD 76.29397,900
2026-05-04CAD 76.14CAD 76.86CAD 75.60CAD 75.60398,000
2026-05-01CAD 75.79CAD 76.77CAD 75.34CAD 76.42391,500
2026-04-30CAD 72.97CAD 75.79CAD 72.97CAD 75.73751,100
2026-04-29CAD 73.07CAD 74.28CAD 72.79CAD 73.23427,000
2026-04-28CAD 73.60CAD 73.88CAD 72.92CAD 73.21301,100
2026-04-27CAD 74.18CAD 74.46CAD 73.35CAD 73.57522,600
2026-04-24CAD 74.27CAD 74.61CAD 73.95CAD 74.42712,500
2026-04-23CAD 73.50CAD 74.79CAD 73.50CAD 74.42480,200
2026-04-22CAD 73.89CAD 74.26CAD 73.33CAD 73.55226,700
2026-04-21CAD 74.56CAD 74.92CAD 73.13CAD 73.22344,800
2026-04-20CAD 73.87CAD 74.78CAD 73.87CAD 74.57351,200
2026-04-17CAD 73.64CAD 74.75CAD 73.45CAD 74.19329,700
2026-04-16CAD 72.99CAD 73.75CAD 72.86CAD 72.99562,000
2026-04-15CAD 72.67CAD 73.32CAD 71.85CAD 72.95372,400
2026-04-14CAD 70.57CAD 72.76CAD 70.57CAD 72.53400,200
2026-04-13CAD 68.87CAD 70.79CAD 68.44CAD 70.69410,400
2026-04-10CAD 69.31CAD 69.49CAD 68.16CAD 69.27455,700
2026-04-09CAD 68.44CAD 69.18CAD 67.93CAD 69.06405,200
2026-04-08CAD 68.80CAD 69.54CAD 68.19CAD 68.26345,100
2026-04-07CAD 66.93CAD 67.82CAD 66.60CAD 67.11348,700
2026-04-06CAD 66.86CAD 67.80CAD 66.86CAD 67.22214,700
2026-04-02CAD 65.97CAD 67.28CAD 65.02CAD 67.06327,000
2026-04-01CAD 66.88CAD 68.23CAD 65.14CAD 67.24545,300
2026-03-31CAD 64.09CAD 66.44CAD 64.09CAD 66.28801,500
2026-03-30CAD 64.04CAD 64.99CAD 63.42CAD 63.721,387,900
2026-03-27CAD 64.71CAD 65.00CAD 63.47CAD 63.71596,100
2026-03-26CAD 64.65CAD 65.50CAD 64.62CAD 65.10782,000
2026-03-25CAD 64.47CAD 65.62CAD 64.47CAD 65.12715,000
2026-03-24CAD 62.92CAD 64.13CAD 62.69CAD 63.95716,300
2026-03-23CAD 62.57CAD 64.28CAD 62.57CAD 63.43384,200
2026-03-20CAD 62.00CAD 62.47CAD 61.56CAD 61.862,107,600
2026-03-19CAD 63.77CAD 63.77CAD 62.06CAD 62.45537,100
2026-03-18CAD 64.50CAD 65.35CAD 64.10CAD 64.15226,600
2026-03-17CAD 64.30CAD 65.61CAD 64.30CAD 64.76347,400
2026-03-16CAD 64.15CAD 64.65CAD 63.72CAD 64.03302,300
2026-03-13CAD 64.15CAD 64.83CAD 63.46CAD 63.68320,900
2026-03-12CAD 64.25CAD 65.57CAD 63.66CAD 63.94350,300
2026-03-11CAD 64.70CAD 65.00CAD 64.26CAD 64.79477,800
2026-03-10CAD 64.67CAD 65.59CAD 64.07CAD 64.88469,700
2026-03-09CAD 64.42CAD 64.63CAD 63.16CAD 64.51585,200
2026-03-06CAD 67.42CAD 67.42CAD 65.67CAD 65.84433,000
2026-03-05CAD 68.36CAD 68.93CAD 67.52CAD 68.23361,200
2026-03-04CAD 67.37CAD 68.71CAD 67.28CAD 68.57346,100
2026-03-03CAD 66.14CAD 67.66CAD 65.48CAD 67.07335,000
2026-03-02CAD 66.84CAD 67.84CAD 66.69CAD 67.62511,400
2026-02-27CAD 68.66CAD 68.70CAD 67.38CAD 67.86760,600
2026-02-26CAD 68.50CAD 69.48CAD 68.33CAD 69.31414,500
2026-02-25CAD 68.86CAD 68.86CAD 66.80CAD 68.24400,200
2026-02-24CAD 67.29CAD 68.84CAD 66.55CAD 68.80619,800
2026-02-23CAD 66.80CAD 67.42CAD 65.61CAD 67.32488,800
2026-02-20CAD 65.71CAD 67.10CAD 65.10CAD 67.07532,100
2026-02-19CAD 66.62CAD 66.70CAD 65.29CAD 65.80370,900
2026-02-18CAD 66.90CAD 67.13CAD 64.89CAD 67.11469,500
2026-02-17CAD 66.01CAD 67.65CAD 65.63CAD 66.94664,600
2026-02-13CAD 61.25CAD 66.20CAD 60.46CAD 66.08765,700
2026-02-12CAD 62.35CAD 62.35CAD 58.92CAD 60.95881,800
2026-02-11CAD 66.97CAD 67.01CAD 61.94CAD 62.01904,500
2026-02-10CAD 67.38CAD 68.00CAD 66.46CAD 66.63453,200
2026-02-09CAD 66.93CAD 67.77CAD 66.85CAD 67.23189,700
2026-02-06CAD 66.97CAD 67.73CAD 66.81CAD 67.08327,100
2026-02-05CAD 66.70CAD 67.45CAD 66.07CAD 66.47360,400
2026-02-04CAD 66.15CAD 67.58CAD 66.07CAD 67.03376,400
2026-02-03CAD 67.38CAD 67.38CAD 65.35CAD 65.92388,600
2026-02-02CAD 66.12CAD 67.38CAD 65.91CAD 67.35409,600
2026-01-30CAD 65.53CAD 66.45CAD 65.03CAD 65.86857,600
2026-01-29CAD 67.40CAD 67.71CAD 65.49CAD 66.49529,800
2026-01-28CAD 67.07CAD 67.69CAD 66.53CAD 67.40494,100
2026-01-27CAD 66.50CAD 67.05CAD 65.01CAD 67.01333,600
2026-01-26CAD 65.79CAD 66.73CAD 65.40CAD 66.42424,700
2026-01-23CAD 67.00CAD 67.22CAD 65.55CAD 65.68331,900
2026-01-22CAD 68.15CAD 68.55CAD 67.17CAD 67.18282,900
2026-01-21CAD 66.31CAD 68.16CAD 65.50CAD 67.75570,500
2026-01-20CAD 66.79CAD 67.55CAD 65.80CAD 66.00412,400
2026-01-19CAD 66.90CAD 67.64CAD 66.30CAD 67.60197,700
2026-01-16CAD 66.34CAD 67.79CAD 66.34CAD 67.05432,800
2026-01-15CAD 64.71CAD 66.44CAD 64.71CAD 66.35452,500
2026-01-14CAD 64.05CAD 65.03CAD 64.03CAD 64.54515,800
2026-01-13CAD 64.38CAD 64.55CAD 63.72CAD 63.98578,400
2026-01-12CAD 63.14CAD 64.39CAD 63.14CAD 64.30627,600
2026-01-09CAD 63.87CAD 64.00CAD 63.24CAD 63.44210,400
2026-01-08CAD 63.63CAD 64.29CAD 63.47CAD 63.71273,200
2026-01-07CAD 64.00CAD 64.22CAD 63.37CAD 63.68429,300
2026-01-06CAD 63.52CAD 63.86CAD 62.98CAD 63.71407,600
2026-01-05CAD 61.96CAD 64.25CAD 61.88CAD 63.52395,900
2026-01-02CAD 62.10CAD 62.10CAD 61.62CAD 61.92164,900
2025-12-31CAD 61.73CAD 61.98CAD 61.60CAD 61.81169,600
2025-12-30CAD 62.27CAD 62.27CAD 61.76CAD 61.77268,700
2025-12-29CAD 62.33CAD 62.83CAD 62.25CAD 62.59556,000
2025-12-24CAD 62.72CAD 62.76CAD 62.25CAD 62.3160,300
2025-12-23CAD 62.87CAD 63.50CAD 62.60CAD 62.63549,900
2025-12-22CAD 61.99CAD 63.26CAD 61.99CAD 62.99452,100
2025-12-19CAD 62.71CAD 63.04CAD 61.54CAD 61.75964,800
2025-12-18CAD 62.12CAD 63.07CAD 61.99CAD 62.60437,700
2025-12-17CAD 62.45CAD 62.65CAD 61.92CAD 62.04602,500
2025-12-16CAD 61.58CAD 62.68CAD 61.58CAD 62.39446,200
2025-12-15CAD 60.98CAD 62.12CAD 59.93CAD 61.78631,200
2025-12-12CAD 60.03CAD 60.87CAD 59.90CAD 60.70497,900
2025-12-11CAD 59.55CAD 60.68CAD 59.49CAD 60.45462,700
2025-12-10CAD 58.84CAD 59.81CAD 58.60CAD 59.57602,200
2025-12-09CAD 58.13CAD 59.20CAD 58.13CAD 59.00269,500
2025-12-08CAD 58.02CAD 58.41CAD 57.78CAD 58.31327,800
2025-12-05CAD 57.63CAD 58.20CAD 57.63CAD 57.96253,800
2025-12-04CAD 57.50CAD 58.36CAD 56.78CAD 57.94258,200
2025-12-03CAD 56.90CAD 57.46CAD 56.90CAD 57.14194,300
2025-12-02CAD 57.20CAD 57.34CAD 56.79CAD 56.88200,600
2025-12-01CAD 56.73CAD 57.27CAD 56.32CAD 57.17175,100
2025-11-28CAD 57.52CAD 57.90CAD 56.71CAD 57.05408,700
2025-11-27CAD 57.87CAD 57.87CAD 57.31CAD 57.4338,300
2025-11-26CAD 57.31CAD 57.76CAD 57.29CAD 57.46387,600
2025-11-25CAD 56.61CAD 57.51CAD 56.61CAD 57.28270,300
2025-11-24CAD 56.00CAD 56.80CAD 56.00CAD 56.61765,200
2025-11-21CAD 55.63CAD 56.26CAD 55.35CAD 56.07312,300
2025-11-20CAD 56.44CAD 56.99CAD 55.43CAD 55.51265,600
2025-11-19CAD 55.48CAD 56.22CAD 55.42CAD 55.94457,500
2025-11-18CAD 55.27CAD 55.92CAD 55.14CAD 55.50325,100
2025-11-17CAD 55.34CAD 55.85CAD 55.30CAD 55.56358,700
2025-11-14CAD 56.00CAD 56.00CAD 55.25CAD 55.61320,000
2025-11-13CAD 57.25CAD 57.54CAD 56.29CAD 56.41409,900
2025-11-12CAD 56.26CAD 57.37CAD 56.16CAD 57.32368,700
2025-11-11CAD 56.04CAD 56.62CAD 55.81CAD 56.26454,600
2025-11-10CAD 54.55CAD 56.13CAD 54.42CAD 56.11575,800
2025-11-07CAD 55.08CAD 55.15CAD 53.40CAD 53.71348,100
2025-11-06CAD 54.86CAD 54.86CAD 53.46CAD 53.50238,100
2025-11-05CAD 54.30CAD 54.93CAD 53.91CAD 54.82327,600
2025-11-04CAD 53.68CAD 54.76CAD 53.54CAD 54.30312,300
2025-11-03CAD 53.90CAD 54.99CAD 53.88CAD 54.71226,300
2025-10-31CAD 53.52CAD 54.14CAD 53.50CAD 53.95371,800
2025-10-30CAD 53.50CAD 53.88CAD 53.36CAD 53.50298,900
2025-10-29CAD 54.33CAD 54.36CAD 53.33CAD 53.50281,500
2025-10-28CAD 54.79CAD 56.01CAD 54.46CAD 54.53308,100
2025-10-27CAD 54.50CAD 54.75CAD 54.26CAD 54.42195,300
2025-10-24CAD 53.65CAD 54.34CAD 53.14CAD 54.29323,800
2025-10-23CAD 53.50CAD 53.65CAD 53.16CAD 53.19139,300
2025-10-22CAD 54.14CAD 54.30CAD 53.46CAD 53.51282,900
2025-10-21CAD 53.67CAD 54.41CAD 53.66CAD 54.29236,400
2025-10-20CAD 53.31CAD 53.87CAD 53.31CAD 53.85273,500
2025-10-17CAD 53.00CAD 53.10CAD 52.59CAD 52.96305,600
2025-10-16CAD 54.28CAD 54.28CAD 53.11CAD 53.15291,800
2025-10-15CAD 53.78CAD 54.99CAD 53.63CAD 54.26391,400