Canada markets closed

IGM Financial Inc. (IGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.34-3.27 (-10.33%)
At close: 11:24AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202228.8028.8128.3528.3528.351,400
May 23, 202231.6131.6131.6131.6131.61200
May 20, 202228.8929.0928.3528.3528.352,600
May 19, 202228.3528.7728.3528.6528.655,600
May 18, 202229.1229.1529.0829.0829.081,400
May 17, 202229.3529.5729.2729.5729.5710,800
May 16, 202228.3128.3128.3128.3128.31400
May 13, 202228.6428.6428.6428.6428.64200
May 12, 202227.6827.7627.4727.4727.476,300
May 11, 202228.4528.4528.0128.0128.01700
May 10, 202228.6228.6228.1028.1128.11800
May 09, 202228.1428.2728.0828.0828.0810,000
May 06, 202229.0529.1128.9329.0229.021,400
May 05, 202233.6833.6831.3231.3231.321,700
May 04, 202231.5531.6931.5531.6931.69600
May 03, 202231.5031.6831.5031.6831.68700
May 02, 202231.4531.4931.1331.1331.132,100
Apr 29, 202234.0334.0331.7431.7631.765,700
Apr 28, 202231.8432.1831.8432.1832.181,100
Apr 27, 202233.3533.3531.7031.7031.701,000
Apr 26, 202232.1832.1832.1832.1832.18-
Apr 25, 202232.2532.2832.1832.1832.187,400
Apr 22, 202235.6035.6033.2233.2233.222,300
Apr 21, 202235.0235.0235.0135.0135.01700
Apr 20, 202235.2435.3135.2135.3135.313,900
Apr 19, 202234.2234.3834.1834.3434.343,500
Apr 18, 202233.7633.9733.7633.8633.867,600
Apr 14, 202234.0234.0234.0234.0234.02-
Apr 13, 202233.8134.0233.8134.0234.02800
Apr 12, 202235.8035.8033.7633.7633.76700
Apr 11, 202232.3534.3332.3534.0934.0915,200
Apr 08, 202234.0434.3034.0434.3034.305,300
Apr 07, 202233.5433.7533.5433.6633.662,300
Apr 06, 202235.2535.2535.2535.2535.25-
Apr 05, 202233.5835.3333.5835.2535.252,200
Apr 04, 202235.4135.4135.2735.3035.30600
Apr 01, 202235.6135.6135.6135.6135.61-
Mar 31, 202235.6835.6835.6135.6135.61700
Mar 30, 202236.0736.0736.0736.0736.07600
Mar 30, 20220.45 Dividend
Mar 29, 202236.2236.3936.1536.3935.942,100
Mar 28, 202235.9536.1335.9536.1335.68800
Mar 25, 202236.2636.2636.2636.2635.81200
Mar 24, 202235.9636.2335.9636.2335.78600
Mar 23, 202236.3336.4636.1136.1135.669,300
Mar 22, 202236.4236.4236.4236.4235.97200
Mar 21, 202236.4236.4236.4236.4235.97-
Mar 18, 202236.1636.4236.1436.4235.974,000
Mar 17, 202235.8936.3035.8936.3035.856,100
Mar 16, 202235.2735.3235.2735.3134.87500
Mar 15, 202234.6534.6534.1634.3133.894,100
Mar 14, 202235.2435.2435.2435.2434.80200
Mar 11, 202235.5035.5035.2235.2234.78500
Mar 10, 202235.2435.2435.2435.2434.80-
Mar 09, 202235.4735.4735.1135.2434.809,900
Mar 08, 202234.8934.8934.5334.5334.101,200
Mar 07, 202235.4935.4935.4935.4935.05-
Mar 04, 202235.4935.4935.4935.4935.05-
Mar 03, 202235.4835.4935.4235.4935.051,600
Mar 02, 202235.2335.3035.2335.3034.863,900
Mar 01, 202234.8134.8134.8134.8134.38200
Feb 28, 202235.4335.5835.4335.5835.141,800
Feb 25, 202235.7035.7035.7035.7035.26300
Feb 24, 202234.6034.6634.1634.6634.23900
Feb 23, 202235.5735.5735.1735.1734.742,300
Feb 22, 202235.0035.0035.0035.0034.57100
Feb 18, 202235.6235.6235.4235.4234.98300
Feb 17, 202236.1336.1336.0536.0535.60400
Feb 16, 202236.1536.1536.1536.1535.70100
Feb 15, 202235.7936.1335.7935.9835.54800
Feb 14, 202235.6135.7335.6135.7235.281,000
Feb 11, 202235.6135.9635.6135.8535.411,500
Feb 10, 202236.0936.1035.8035.8535.413,200
Feb 09, 202236.4536.4536.3136.3135.861,400
Feb 08, 202235.9135.9135.8535.8535.41500
Feb 07, 202235.8235.8235.5935.5935.15500
Feb 04, 202235.5035.5035.5035.5035.06200
Feb 03, 202235.2735.2735.2135.2134.77800
Feb 02, 202233.7835.4733.7835.4735.03300
Feb 01, 202235.1935.4435.1035.4435.00800
Jan 31, 202233.7635.1633.7635.1234.692,900
Jan 28, 202233.5833.9633.4833.5833.162,300
Jan 27, 202235.4535.4534.7434.8534.421,000
Jan 26, 202235.9335.9435.0035.0034.57900
Jan 25, 202235.6835.6835.4935.4935.05200
Jan 24, 202235.5035.6435.0735.6435.201,500
Jan 21, 202237.3137.3136.7536.7536.303,400
Jan 20, 202239.9339.9337.8237.8237.351,000
Jan 19, 202237.8438.0037.8438.0037.535,100
Jan 18, 202237.9138.3137.9138.3137.842,600
Jan 14, 202238.0138.0738.0138.0737.60400
Jan 13, 202238.3638.4438.3638.4437.96400
Jan 12, 202238.0938.0938.0938.0937.62100
Jan 11, 202237.4637.4637.4637.4637.00500
Jan 10, 202237.0037.0036.7636.7636.31200
Jan 07, 202237.0537.3237.0537.3236.86500
Jan 06, 202236.9236.9236.7836.7836.334,300
Jan 05, 202236.3836.5335.9135.9135.472,900
Jan 04, 202236.3136.5136.3136.5136.06300
Jan 03, 202239.4539.4535.6038.5538.077,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...