Canada markets closed

IGM Financial Inc. (IGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.48+0.58 (+2.01%)
At close: 03:53PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202229.4229.4929.3629.4829.486,676
Aug 05, 202228.9928.9928.6328.9028.902,300
Aug 04, 202229.2229.2229.2229.2229.22200
Aug 03, 202230.5330.5329.0729.2429.242,100
Aug 02, 202228.9228.9228.9028.9028.90500
Aug 01, 202231.8831.8829.3229.3229.321,100
Jul 29, 202228.5129.0428.5129.0329.031,400
Jul 28, 202228.4428.4428.4028.4028.401,300
Jul 27, 202227.9628.1027.9428.1028.101,900
Jul 26, 202227.6027.6027.5627.5627.56300
Jul 25, 202228.0628.1928.0628.1928.191,000
Jul 22, 202228.1728.1728.1728.1728.17-
Jul 21, 202228.0528.1728.0528.1728.171,300
Jul 20, 202228.0928.0927.6427.8227.82700
Jul 19, 202227.6327.6327.6327.6327.631,000
Jul 18, 202227.2327.4327.0327.0327.031,500
Jul 15, 202226.6826.7326.6826.7326.73500
Jul 14, 202226.4826.4826.3326.4126.411,400
Jul 13, 202226.4926.8526.4926.8126.811,500
Jul 12, 202227.2227.3027.0727.0727.072,800
Jul 11, 202228.4828.4827.0027.0327.03800
Jul 08, 202227.2327.4027.1927.3327.3317,300
Jul 07, 202227.9427.9426.9227.0527.051,000
Jul 06, 202226.3726.5826.3726.5826.58500
Jul 05, 202226.2526.6126.2326.6126.613,200
Jul 01, 202226.7227.0026.7227.0027.00800
Jun 30, 202226.3426.8426.3426.7926.796,200
Jun 29, 202226.8926.8926.7726.8626.861,600
Jun 29, 20220.437 Dividend
Jun 28, 202227.6027.6027.3327.3326.89800
Jun 27, 202228.1428.1428.1428.1427.69400
Jun 24, 202227.8627.8627.8627.8627.41300
Jun 23, 202227.3327.3327.1627.1726.745,400
Jun 22, 202227.3527.3727.3527.3526.911,500
Jun 21, 202227.6127.6127.4727.5227.081,800
Jun 17, 202227.9627.9626.6326.6326.209,700
Jun 16, 202227.2427.2426.7726.7726.342,800
Jun 15, 202228.1328.2128.1328.1327.68500
Jun 14, 202225.9127.4725.9127.3326.893,800
Jun 13, 202227.7527.7527.3727.6427.201,700
Jun 10, 202228.9928.9928.8428.8428.38600
Jun 09, 202229.9729.9729.9729.9729.49400
Jun 08, 202230.6330.6330.5930.5930.10700
Jun 07, 202230.4430.5730.4230.5030.0115,700
Jun 06, 202232.2332.2330.5830.5830.09800
Jun 03, 202230.9530.9530.3730.3729.881,700
Jun 02, 202230.5631.0030.5631.0030.502,400
Jun 01, 202230.6730.6830.2530.2529.771,600
May 31, 202230.7931.1930.7931.1830.6811,300
May 27, 202229.8530.1129.8530.0329.55700
May 26, 202229.4129.4129.4129.4128.94200
May 25, 202229.0229.0228.8628.9028.448,400
May 24, 202228.8028.8128.3528.3527.901,400
May 23, 202231.6131.6131.6131.6131.10200
May 20, 202228.8929.0928.3528.3527.902,600
May 19, 202228.3528.7728.3528.6528.195,600
May 18, 202229.1229.1529.0829.0828.621,400
May 17, 202229.3529.5729.2729.5729.1010,800
May 16, 202228.3128.3128.3128.3127.86400
May 13, 202228.6428.6428.6428.6428.18200
May 12, 202227.6827.7627.4727.4727.036,300
May 11, 202228.4528.4528.0128.0127.56700
May 10, 202228.6228.6228.1028.1127.66800
May 09, 202228.1428.2728.0828.0827.6310,000
May 06, 202229.0529.1128.9329.0228.561,400
May 05, 202233.6833.6831.3231.3230.821,700
May 04, 202231.5531.6931.5531.6931.18600
May 03, 202231.5031.6831.5031.6831.17700
May 02, 202231.4531.4931.1331.1330.632,100
Apr 29, 202234.0334.0331.7431.7631.255,700
Apr 28, 202231.8432.1831.8432.1831.671,100
Apr 27, 202233.3533.3531.7031.7031.191,000
Apr 26, 202232.1832.1832.1832.1831.67-
Apr 25, 202232.2532.2832.1832.1831.677,400
Apr 22, 202235.6035.6033.2233.2232.692,300
Apr 21, 202235.0235.0235.0135.0134.45700
Apr 20, 202235.2435.3135.2135.3134.753,900
Apr 19, 202234.2234.3834.1834.3433.793,500
Apr 18, 202233.7633.9733.7633.8633.327,600
Apr 14, 202234.0234.0234.0234.0233.48-
Apr 13, 202233.8134.0233.8134.0233.48800
Apr 12, 202235.8035.8033.7633.7633.22700
Apr 11, 202232.3534.3332.3534.0933.5415,200
Apr 08, 202234.0434.3034.0434.3033.755,300
Apr 07, 202233.5433.7533.5433.6633.122,300
Apr 06, 202235.2535.2535.2535.2534.69-
Apr 05, 202233.5835.3333.5835.2534.692,200
Apr 04, 202235.4135.4135.2735.3034.74600
Apr 01, 202235.6135.6135.6135.6135.04-
Mar 31, 202235.6835.6835.6135.6135.04700
Mar 30, 202236.0736.0736.0736.0735.49600
Mar 30, 20220.45 Dividend
Mar 29, 202236.2236.3936.1536.3935.372,100
Mar 28, 202235.9536.1335.9536.1335.11800
Mar 25, 202236.2636.2636.2636.2635.24200
Mar 24, 202235.9636.2335.9636.2335.21600
Mar 23, 202236.3336.4636.1136.1135.099,300
Mar 22, 202236.4236.4236.4236.4235.39200
Mar 21, 202236.4236.4236.4236.4235.39-
Mar 18, 202236.1636.4236.1436.4235.394,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...