IGM.TO Historical Prices | IGM FINANCIAL INC. Stock

TSX

0.64% TSX Ventures 0.00%

IGM Financial Inc. (IGM.TO)

-Toronto

46.24 0.43(0.94%) Jun 18, 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 25, 2012	40.03	40.36	39.82	40.10	178,600	38.51
May 24, 2012	39.90	40.22	39.90	40.04	194,900	38.45
May 23, 2012	38.71	40.13	38.71	39.90	402,800	38.31
May 22, 2012	40.10	40.41	39.32	39.59	521,000	38.02
May 18, 2012	41.31	41.72	40.29	40.45	473,000	38.84
May 17, 2012	41.64	42.06	41.09	41.56	166,100	39.91
May 16, 2012	42.50	42.57	41.51	41.90	443,000	40.24
May 15, 2012	43.01	43.19	42.41	42.60	112,900	40.91
May 14, 2012	43.46	43.82	43.02	43.03	72,000	41.32
May 11, 2012	43.65	43.76	43.25	43.60	97,700	41.87
May 10, 2012	44.09	44.09	43.51	43.66	84,000	41.93
May 9, 2012	43.61	44.20	43.35	43.97	128,000	42.22
May 8, 2012	43.52	44.05	42.60	43.99	320,400	42.24
May 7, 2012	44.86	45.07	43.50	43.86	220,900	42.12
May 4, 2012	45.62	45.78	44.92	45.20	198,600	43.40
May 3, 2012	45.68	46.46	45.64	46.00	136,000	44.17
May 2, 2012	45.99	46.08	45.64	45.66	123,200	43.85
May 1, 2012	46.25	46.39	45.69	45.99	217,800	44.16
Apr 30, 2012	46.35	46.36	45.81	46.35	145,000	44.51
Apr 27, 2012	46.21	46.77	46.21	46.29	185,700	44.45
Apr 26, 2012	46.33	46.44	45.99	46.29	114,800	44.45
Apr 25, 2012	46.37	46.78	45.97	46.15	148,200	44.32
Apr 24, 2012	45.43	46.53	45.43	46.14	145,200	44.31
Apr 23, 2012	44.55	45.67	44.55	45.64	176,000	43.83
Apr 20, 2012	46.01	46.54	46.01	46.05	114,300	44.22
Apr 19, 2012	46.63	46.63	46.11	46.42	122,000	44.58
Apr 18, 2012	46.17	46.68	46.15	46.50	153,700	44.65
Apr 17, 2012	45.81	46.33	45.81	46.14	497,700	44.31
Apr 16, 2012	45.66	46.03	45.66	45.81	122,600	43.99
Apr 13, 2012	46.16	46.39	45.56	45.62	315,000	43.81
Apr 12, 2012	46.04	46.57	46.04	46.42	140,400	44.58
Apr 11, 2012	45.68	46.44	45.68	46.25	170,300	44.41
Apr 10, 2012	46.30	46.55	45.71	45.73	189,200	43.91
Apr 9, 2012	46.44	46.74	46.10	46.61	74,000	44.76
Apr 5, 2012	46.53	46.53	46.05	46.44	145,000	44.59
Apr 4, 2012	46.56	46.92	46.50	46.70	110,900	44.84
Apr 3, 2012	46.88	46.93	46.56	46.57	133,900	44.72
Apr 2, 2012	46.59	46.91	46.40	46.71	103,200	44.85
Mar 30, 2012	46.74	46.91	46.29	46.45	163,700	44.60
Mar 29, 2012	46.65	46.95	46.41	46.73	2,092,800	44.87
Mar 28, 2012	46.50	47.07	46.48	46.65	231,800	44.80
2012-03-28	0.538 Dividend
Mar 27, 2012	47.78	48.03	46.92	47.23	343,000	44.84
Mar 26, 2012	47.04	48.27	46.77	48.02	558,700	45.59
Mar 23, 2012	46.59	47.02	46.50	47.02	176,800	44.64
Mar 22, 2012	46.22	46.86	46.05	46.48	218,900	44.12
Mar 21, 2012	46.31	46.89	46.00	46.57	230,700	44.21
Mar 20, 2012	46.49	46.49	45.78	46.19	221,900	43.85
Mar 19, 2012	45.91	46.69	45.71	46.52	222,900	44.16
Mar 16, 2012	46.12	46.87	46.12	46.42	414,300	44.07
Mar 15, 2012	46.19	46.45	45.95	46.25	201,900	43.91
Mar 14, 2012	46.00	46.35	45.70	45.95	269,200	43.62
Mar 13, 2012	45.73	46.25	45.67	46.08	173,700	43.75
Mar 12, 2012	45.97	46.08	45.60	45.80	157,900	43.48
Mar 9, 2012	45.82	46.13	45.15	45.85	164,200	43.53
Mar 8, 2012	45.98	46.08	45.64	45.64	135,200	43.33
Mar 7, 2012	44.84	45.67	44.74	45.58	176,700	43.27
Mar 6, 2012	45.01	45.18	44.61	44.81	198,300	42.54
Mar 5, 2012	45.25	45.71	44.95	45.32	144,500	43.02
Mar 2, 2012	45.01	45.19	44.87	45.12	333,600	42.83
Mar 1, 2012	45.31	45.57	44.82	45.12	453,600	42.83
Feb 29, 2012	46.12	46.34	45.45	45.69	301,000	43.37
Feb 28, 2012	45.60	46.30	45.54	46.28	125,900	43.94
Feb 27, 2012	45.14	46.21	45.07	45.68	160,700	43.37
Feb 24, 2012	45.49	45.49	45.10	45.14	121,300	42.85
Feb 23, 2012	45.20	45.43	45.16	45.21	122,600	42.92
Feb 22, 2012	45.78	45.93	45.26	45.29	116,000	43.00
* 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)