IGM.TO Historical Prices | IGM FINANCIAL INC. Stock

TSX

0.84% TSX Ventures 0.00%

IGM Financial Inc. (IGM.TO)

-Toronto

48.28 0.84(1.77%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.49	48.34	47.11	48.28	495,000	48.28
May 16, 2013	47.33	47.64	47.13	47.44	113,100	47.44
May 15, 2013	46.90	47.64	46.90	47.55	164,800	47.55
May 14, 2013	47.09	47.58	47.04	47.46	146,000	47.46
May 13, 2013	47.27	47.35	46.89	46.98	98,700	46.98
May 10, 2013	47.07	47.48	47.05	47.13	155,400	47.13
May 9, 2013	47.30	47.69	46.71	47.24	129,800	47.24
May 8, 2013	47.01	47.50	46.84	47.32	129,300	47.32
May 7, 2013	47.24	47.70	47.04	47.16	198,300	47.16
May 6, 2013	46.36	47.27	46.21	47.20	274,400	47.20
May 3, 2013	45.40	46.34	45.25	46.20	168,200	46.20
May 2, 2013	45.11	45.39	44.60	45.32	142,000	45.32
May 1, 2013	44.86	45.42	44.77	45.09	206,800	45.09
Apr 30, 2013	44.62	45.14	44.54	44.89	303,400	44.89
Apr 29, 2013	44.48	44.90	44.43	44.69	129,300	44.69
Apr 26, 2013	44.36	44.69	44.20	44.42	97,600	44.42
Apr 25, 2013	44.05	44.43	44.05	44.32	166,900	44.32
Apr 24, 2013	44.18	44.44	44.13	44.19	98,900	44.19
Apr 23, 2013	44.05	44.86	43.89	44.35	153,200	44.35
Apr 22, 2013	43.66	44.06	43.66	43.85	89,000	43.85
Apr 19, 2013	43.52	43.95	43.52	43.75	72,200	43.75
Apr 18, 2013	43.80	43.85	43.33	43.55	66,500	43.55
Apr 17, 2013	44.03	44.14	42.99	43.32	146,200	43.32
Apr 16, 2013	43.59	44.45	43.59	44.19	108,400	44.19
Apr 15, 2013	44.74	44.90	43.71	43.78	159,900	43.78
Apr 12, 2013	44.62	45.06	44.39	44.99	149,600	44.99
Apr 11, 2013	44.23	44.74	44.07	44.60	130,100	44.60
Apr 10, 2013	44.43	44.77	44.00	44.08	319,300	44.08
Apr 9, 2013	44.35	45.10	44.35	44.41	210,100	44.41
Apr 8, 2013	44.01	44.52	44.01	44.37	199,300	44.37
Apr 5, 2013	43.51	44.32	43.50	44.18	170,800	44.18
Apr 4, 2013	44.51	44.55	43.71	44.03	206,300	44.03
Apr 3, 2013	45.30	45.53	44.52	44.60	266,400	44.60
Apr 2, 2013	45.11	45.63	45.00	45.49	752,000	45.49
Apr 1, 2013	45.76	45.90	45.26	45.29	136,600	45.29
Mar 28, 2013	45.16	45.89	45.16	45.77	213,100	45.77
Mar 27, 2013	45.35	45.65	45.19	45.54	125,800	45.54
Mar 26, 2013	45.33	45.75	45.11	45.62	177,800	45.62
2013-03-26	0.537 Dividend
Mar 25, 2013	45.85	46.30	45.62	45.89	155,900	45.35
Mar 22, 2013	45.72	46.25	45.58	46.01	412,100	45.47
Mar 21, 2013	45.58	45.70	45.20	45.60	474,000	45.07
Mar 20, 2013	45.61	45.93	45.48	45.81	243,600	45.27
Mar 19, 2013	45.64	45.86	45.49	45.59	186,100	45.06
Mar 18, 2013	45.64	45.92	45.43	45.64	188,400	45.11
Mar 15, 2013	45.62	45.99	45.22	45.82	666,700	45.28
Mar 14, 2013	45.27	45.91	45.26	45.79	272,500	45.25
Mar 13, 2013	45.51	45.58	45.00	45.58	430,700	45.05
Mar 12, 2013	45.50	45.85	45.32	45.72	126,900	45.18
Mar 11, 2013	45.47	45.85	45.00	45.51	164,600	44.98
Mar 8, 2013	45.68	45.83	45.12	45.47	185,400	44.94
Mar 7, 2013	45.93	46.17	45.42	45.82	332,000	45.28
Mar 6, 2013	45.61	45.88	45.36	45.67	155,700	45.14
Mar 5, 2013	45.44	46.24	45.25	45.61	291,000	45.08
Mar 4, 2013	45.17	45.48	45.05	45.25	145,300	44.72
Mar 1, 2013	45.35	45.60	44.83	45.39	145,100	44.86
Feb 28, 2013	45.58	45.89	45.07	45.58	422,100	45.05
Feb 27, 2013	44.53	45.74	44.53	45.59	331,400	45.06
Feb 26, 2013	45.10	45.39	44.29	44.55	1,246,100	44.03
Feb 25, 2013	45.78	45.85	44.72	45.00	883,700	44.47
Feb 22, 2013	44.76	45.77	44.76	45.44	226,500	44.91
Feb 21, 2013	44.59	45.18	44.39	44.67	273,500	44.15
Feb 20, 2013	45.21	45.70	44.19	44.57	323,700	44.05
Feb 19, 2013	44.36	45.43	44.26	45.32	1,056,300	44.79
Feb 15, 2013	44.32	44.60	44.17	44.42	272,400	43.90
Feb 14, 2013	43.88	44.58	43.88	44.46	140,500	43.94
Feb 13, 2013	44.53	44.68	43.80	44.19	242,300	43.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On IGM.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IGM Financial Inc. (IGM.TO)