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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	28.80	28.81	28.35	28.35	28.35	1,400
May 23, 2022	31.61	31.61	31.61	31.61	31.61	200
May 20, 2022	28.89	29.09	28.35	28.35	28.35	2,600
May 19, 2022	28.35	28.77	28.35	28.65	28.65	5,600
May 18, 2022	29.12	29.15	29.08	29.08	29.08	1,400
May 17, 2022	29.35	29.57	29.27	29.57	29.57	10,800
May 16, 2022	28.31	28.31	28.31	28.31	28.31	400
May 13, 2022	28.64	28.64	28.64	28.64	28.64	200
May 12, 2022	27.68	27.76	27.47	27.47	27.47	6,300
May 11, 2022	28.45	28.45	28.01	28.01	28.01	700
May 10, 2022	28.62	28.62	28.10	28.11	28.11	800
May 09, 2022	28.14	28.27	28.08	28.08	28.08	10,000
May 06, 2022	29.05	29.11	28.93	29.02	29.02	1,400
May 05, 2022	33.68	33.68	31.32	31.32	31.32	1,700
May 04, 2022	31.55	31.69	31.55	31.69	31.69	600
May 03, 2022	31.50	31.68	31.50	31.68	31.68	700
May 02, 2022	31.45	31.49	31.13	31.13	31.13	2,100
Apr 29, 2022	34.03	34.03	31.74	31.76	31.76	5,700
Apr 28, 2022	31.84	32.18	31.84	32.18	32.18	1,100
Apr 27, 2022	33.35	33.35	31.70	31.70	31.70	1,000
Apr 26, 2022	32.18	32.18	32.18	32.18	32.18	-
Apr 25, 2022	32.25	32.28	32.18	32.18	32.18	7,400
Apr 22, 2022	35.60	35.60	33.22	33.22	33.22	2,300
Apr 21, 2022	35.02	35.02	35.01	35.01	35.01	700
Apr 20, 2022	35.24	35.31	35.21	35.31	35.31	3,900
Apr 19, 2022	34.22	34.38	34.18	34.34	34.34	3,500
Apr 18, 2022	33.76	33.97	33.76	33.86	33.86	7,600
Apr 14, 2022	34.02	34.02	34.02	34.02	34.02	-
Apr 13, 2022	33.81	34.02	33.81	34.02	34.02	800
Apr 12, 2022	35.80	35.80	33.76	33.76	33.76	700
Apr 11, 2022	32.35	34.33	32.35	34.09	34.09	15,200
Apr 08, 2022	34.04	34.30	34.04	34.30	34.30	5,300
Apr 07, 2022	33.54	33.75	33.54	33.66	33.66	2,300
Apr 06, 2022	35.25	35.25	35.25	35.25	35.25	-
Apr 05, 2022	33.58	35.33	33.58	35.25	35.25	2,200
Apr 04, 2022	35.41	35.41	35.27	35.30	35.30	600
Apr 01, 2022	35.61	35.61	35.61	35.61	35.61	-
Mar 31, 2022	35.68	35.68	35.61	35.61	35.61	700
Mar 30, 2022	36.07	36.07	36.07	36.07	36.07	600
Mar 30, 2022	0.45 Dividend
Mar 29, 2022	36.22	36.39	36.15	36.39	35.94	2,100
Mar 28, 2022	35.95	36.13	35.95	36.13	35.68	800
Mar 25, 2022	36.26	36.26	36.26	36.26	35.81	200
Mar 24, 2022	35.96	36.23	35.96	36.23	35.78	600
Mar 23, 2022	36.33	36.46	36.11	36.11	35.66	9,300
Mar 22, 2022	36.42	36.42	36.42	36.42	35.97	200
Mar 21, 2022	36.42	36.42	36.42	36.42	35.97	-
Mar 18, 2022	36.16	36.42	36.14	36.42	35.97	4,000
Mar 17, 2022	35.89	36.30	35.89	36.30	35.85	6,100
Mar 16, 2022	35.27	35.32	35.27	35.31	34.87	500
Mar 15, 2022	34.65	34.65	34.16	34.31	33.89	4,100
Mar 14, 2022	35.24	35.24	35.24	35.24	34.80	200
Mar 11, 2022	35.50	35.50	35.22	35.22	34.78	500
Mar 10, 2022	35.24	35.24	35.24	35.24	34.80	-
Mar 09, 2022	35.47	35.47	35.11	35.24	34.80	9,900
Mar 08, 2022	34.89	34.89	34.53	34.53	34.10	1,200
Mar 07, 2022	35.49	35.49	35.49	35.49	35.05	-
Mar 04, 2022	35.49	35.49	35.49	35.49	35.05	-
Mar 03, 2022	35.48	35.49	35.42	35.49	35.05	1,600
Mar 02, 2022	35.23	35.30	35.23	35.30	34.86	3,900
Mar 01, 2022	34.81	34.81	34.81	34.81	34.38	200
Feb 28, 2022	35.43	35.58	35.43	35.58	35.14	1,800
Feb 25, 2022	35.70	35.70	35.70	35.70	35.26	300
Feb 24, 2022	34.60	34.66	34.16	34.66	34.23	900
Feb 23, 2022	35.57	35.57	35.17	35.17	34.74	2,300
Feb 22, 2022	35.00	35.00	35.00	35.00	34.57	100
Feb 18, 2022	35.62	35.62	35.42	35.42	34.98	300
Feb 17, 2022	36.13	36.13	36.05	36.05	35.60	400
Feb 16, 2022	36.15	36.15	36.15	36.15	35.70	100
Feb 15, 2022	35.79	36.13	35.79	35.98	35.54	800
Feb 14, 2022	35.61	35.73	35.61	35.72	35.28	1,000
Feb 11, 2022	35.61	35.96	35.61	35.85	35.41	1,500
Feb 10, 2022	36.09	36.10	35.80	35.85	35.41	3,200
Feb 09, 2022	36.45	36.45	36.31	36.31	35.86	1,400
Feb 08, 2022	35.91	35.91	35.85	35.85	35.41	500
Feb 07, 2022	35.82	35.82	35.59	35.59	35.15	500
Feb 04, 2022	35.50	35.50	35.50	35.50	35.06	200
Feb 03, 2022	35.27	35.27	35.21	35.21	34.77	800
Feb 02, 2022	33.78	35.47	33.78	35.47	35.03	300
Feb 01, 2022	35.19	35.44	35.10	35.44	35.00	800
Jan 31, 2022	33.76	35.16	33.76	35.12	34.69	2,900
Jan 28, 2022	33.58	33.96	33.48	33.58	33.16	2,300
Jan 27, 2022	35.45	35.45	34.74	34.85	34.42	1,000
Jan 26, 2022	35.93	35.94	35.00	35.00	34.57	900
Jan 25, 2022	35.68	35.68	35.49	35.49	35.05	200
Jan 24, 2022	35.50	35.64	35.07	35.64	35.20	1,500
Jan 21, 2022	37.31	37.31	36.75	36.75	36.30	3,400
Jan 20, 2022	39.93	39.93	37.82	37.82	37.35	1,000
Jan 19, 2022	37.84	38.00	37.84	38.00	37.53	5,100
Jan 18, 2022	37.91	38.31	37.91	38.31	37.84	2,600
Jan 14, 2022	38.01	38.07	38.01	38.07	37.60	400
Jan 13, 2022	38.36	38.44	38.36	38.44	37.96	400
Jan 12, 2022	38.09	38.09	38.09	38.09	37.62	100
Jan 11, 2022	37.46	37.46	37.46	37.46	37.00	500
Jan 10, 2022	37.00	37.00	36.76	36.76	36.31	200
Jan 07, 2022	37.05	37.32	37.05	37.32	36.86	500
Jan 06, 2022	36.92	36.92	36.78	36.78	36.33	4,300
Jan 05, 2022	36.38	36.53	35.91	35.91	35.47	2,900
Jan 04, 2022	36.31	36.51	36.31	36.51	36.06	300
Jan 03, 2022	39.45	39.45	35.60	38.55	38.07	7,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,286.20+88.59(+0.44%)

S&P 5003,941.48-32.27(-0.81%)

DOW31,928.62+48.38(+0.15%)

CAD/USD0.7807+0.0007(+0.09%)

CRUDE OIL111.07+1.30(+1.18%)

BTC-CAD38,525.09+828.05(+2.20%)

IGM Financial Inc. (IGIFF)

S&P/TSX
20,286.20
+88.59(+0.44%)

S&P 500
3,941.48
-32.27(-0.81%)

DOW
31,928.62
+48.38(+0.15%)

CAD/USD
0.7807
+0.0007(+0.09%)

CRUDE OIL
111.07
+1.30(+1.18%)

BTC-CAD
38,525.09
+828.05(+2.20%)