IGM Financial Inc. (IGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.64

+0.08

(+0.27%)

At close: 02:26PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	29.65	29.66	29.64	29.64	29.64	600
Mar 28, 2023	29.43	29.56	29.43	29.56	29.56	500
Mar 27, 2023	29.40	29.40	29.40	29.40	29.40	20,600
Mar 24, 2023	29.42	29.42	29.42	29.42	29.42	-
Mar 23, 2023	29.65	29.69	29.42	29.42	29.42	14,200
Mar 22, 2023	29.52	29.52	29.52	29.52	29.52	-
Mar 21, 2023	29.52	29.52	29.52	29.52	29.52	100
Mar 20, 2023	29.52	29.52	29.52	29.52	29.52	-
Mar 17, 2023	29.42	29.52	29.42	29.52	29.52	500
Mar 16, 2023	29.00	29.00	29.00	29.00	29.00	200
Mar 15, 2023	29.23	29.23	29.23	29.23	29.23	900
Mar 14, 2023	30.01	30.01	30.01	30.01	30.01	-
Mar 13, 2023	30.00	30.01	29.83	30.01	30.01	1,500
Mar 10, 2023	31.34	31.34	31.34	31.34	31.34	-
Mar 09, 2023	31.84	31.84	31.34	31.34	31.34	900
Mar 08, 2023	31.43	31.43	31.43	31.43	31.43	-
Mar 07, 2023	31.39	31.43	31.39	31.43	31.43	600
Mar 06, 2023	31.29	31.29	31.29	31.29	31.29	100
Mar 03, 2023	31.14	31.14	31.14	31.14	31.14	300
Mar 02, 2023	30.88	31.01	30.88	31.01	31.01	700
Mar 01, 2023	30.87	30.87	30.87	30.87	30.87	200
Feb 28, 2023	30.62	30.62	30.38	30.39	30.39	32,000
Feb 27, 2023	30.90	30.90	30.90	30.90	30.90	100
Feb 24, 2023	30.68	30.68	30.68	30.68	30.68	300
Feb 23, 2023	30.00	30.00	30.00	30.00	30.00	-
Feb 22, 2023	30.00	30.00	30.00	30.00	30.00	200
Feb 21, 2023	31.56	31.56	31.56	31.56	31.56	-
Feb 17, 2023	31.56	31.56	31.56	31.56	31.56	300
Feb 16, 2023	31.63	31.63	31.62	31.62	31.62	300
Feb 15, 2023	31.51	31.51	31.51	31.51	31.51	-
Feb 14, 2023	33.21	33.21	31.51	31.51	31.51	1,200
Feb 13, 2023	31.63	31.63	31.63	31.63	31.63	500
Feb 10, 2023	31.29	31.29	31.27	31.27	31.27	1,800
Feb 09, 2023	31.21	31.21	31.21	31.21	31.21	31,600
Feb 08, 2023	29.43	29.43	29.43	29.43	29.43	400
Feb 07, 2023	30.84	30.84	30.84	30.84	30.84	300
Feb 06, 2023	31.55	31.55	31.55	31.55	31.55	-
Feb 03, 2023	31.55	31.55	31.55	31.55	31.55	300
Feb 02, 2023	31.64	31.64	31.64	31.64	31.64	100
Feb 01, 2023	31.12	31.12	31.12	31.12	31.12	400
Jan 31, 2023	31.06	31.12	31.06	31.12	31.12	89,500
Jan 30, 2023	29.35	31.43	29.35	31.08	31.08	7,900
Jan 27, 2023	30.83	30.83	30.83	30.83	30.83	-
Jan 26, 2023	30.83	30.83	30.83	30.83	30.83	-
Jan 25, 2023	30.60	30.83	30.60	30.83	30.83	700
Jan 24, 2023	30.95	30.95	30.95	30.95	30.95	400
Jan 23, 2023	30.11	30.11	30.11	30.11	30.11	-
Jan 20, 2023	30.11	30.11	30.11	30.11	30.11	400
Jan 19, 2023	30.13	30.34	30.11	30.11	30.11	3,800
Jan 18, 2023	30.75	31.17	30.70	30.70	30.70	34,900
Jan 17, 2023	30.46	30.72	30.45	30.72	30.72	3,700
Jan 13, 2023	30.55	30.55	30.55	30.55	30.55	-
Jan 12, 2023	30.44	30.55	30.34	30.55	30.55	2,100
Jan 11, 2023	29.83	29.83	29.83	29.83	29.83	-
Jan 10, 2023	29.83	29.83	29.83	29.83	29.83	-
Jan 09, 2023	29.83	29.83	29.83	29.83	29.83	200
Jan 06, 2023	29.34	29.34	29.34	29.34	29.34	200
Jan 05, 2023	28.57	28.57	28.57	28.57	28.57	300
Jan 04, 2023	28.68	28.69	28.68	28.69	28.69	400
Jan 03, 2023	27.97	28.15	27.97	28.15	28.15	400
Dec 30, 2022	27.91	27.91	27.90	27.90	27.90	400
Dec 29, 2022	28.01	28.06	27.98	28.06	28.06	2,600
Dec 28, 2022	27.48	27.63	27.48	27.63	27.63	1,700
Dec 27, 2022	27.53	27.53	27.53	27.53	27.53	-
Dec 23, 2022	27.53	27.53	27.53	27.53	27.53	-
Dec 22, 2022	27.53	27.53	27.53	27.53	27.53	600
Dec 21, 2022	27.85	27.99	27.85	27.99	27.99	40,800
Dec 20, 2022	27.05	27.05	27.05	27.05	27.05	4,000
Dec 19, 2022	27.38	27.44	27.05	27.05	27.05	1,700
Dec 16, 2022	27.14	27.14	27.14	27.14	27.14	600
Dec 15, 2022	28.67	28.67	28.67	28.67	28.67	200
Dec 14, 2022	28.67	28.67	28.67	28.67	28.67	100
Dec 13, 2022	29.56	29.56	28.67	28.67	28.67	1,000
Dec 12, 2022	28.24	28.45	28.24	28.45	28.45	700
Dec 09, 2022	28.56	28.59	28.31	28.33	28.33	10,400
Dec 08, 2022	28.82	28.82	28.57	28.57	28.57	800
Dec 07, 2022	28.44	28.54	28.44	28.54	28.54	2,100
Dec 06, 2022	28.63	28.73	28.59	28.73	28.73	700
Dec 05, 2022	28.83	28.83	28.75	28.75	28.75	3,600
Dec 02, 2022	31.15	31.15	29.48	29.48	29.48	500
Dec 01, 2022	29.21	29.21	29.21	29.21	29.21	-
Nov 30, 2022	28.38	29.21	28.38	29.21	29.21	12,700
Nov 29, 2022	28.83	28.83	28.83	28.83	28.83	-
Nov 28, 2022	29.15	29.23	28.83	28.83	28.83	1,000
Nov 25, 2022	29.24	29.24	29.24	29.24	29.24	100
Nov 23, 2022	28.99	28.99	28.98	28.98	28.98	500
Nov 22, 2022	28.88	29.02	28.88	29.02	29.02	2,900
Nov 21, 2022	28.68	28.68	28.68	28.68	28.68	400
Nov 18, 2022	29.12	29.12	28.91	28.93	28.93	2,300
Nov 17, 2022	29.03	29.03	29.03	29.03	29.03	300
Nov 16, 2022	29.32	29.32	29.32	29.32	29.32	1,000
Nov 15, 2022	29.45	29.45	29.45	29.45	29.45	800
Nov 14, 2022	29.50	29.51	29.40	29.41	29.41	2,700
Nov 11, 2022	29.63	29.63	29.63	29.63	29.63	1,600
Nov 10, 2022	28.37	28.37	28.37	28.37	28.37	600
Nov 09, 2022	27.69	27.69	27.32	27.32	27.32	600
Nov 08, 2022	28.22	28.22	28.06	28.07	28.07	7,500
Nov 07, 2022	27.84	27.84	27.55	27.82	27.82	25,400
Nov 04, 2022	28.08	28.08	27.70	27.70	27.70	3,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,837.65+180.12(+0.92%)

S&P 5004,027.81+56.54(+1.42%)

DOW32,717.60+323.35(+1.00%)

CAD/USD0.7379+0.0006(+0.0797%)

CRUDE OIL73.08+0.11(+0.15%)

BTC-CAD38,755.41+1,327.16(+3.55%)

IGM Financial Inc. (IGIFF)

S&P/TSX
19,837.65
+180.12(+0.92%)

S&P 500
4,027.81
+56.54(+1.42%)

DOW
32,717.60
+323.35(+1.00%)

CAD/USD
0.7379
+0.0006(+0.0797%)

CRUDE OIL
73.08
+0.11(+0.15%)

BTC-CAD
38,755.41
+1,327.16(+3.55%)