IGM Financial Inc. (IGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

35.00

-0.49

(-1.38%)

At close: 03:55PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 27, 2022	-	-	-	-	-	-
Jan. 26, 2022	35.93	35.94	35.00	35.00	35.00	900
Jan. 25, 2022	35.68	35.68	35.49	35.49	35.49	200
Jan. 24, 2022	35.50	35.64	35.07	35.64	35.64	1,500
Jan. 21, 2022	37.31	37.31	36.75	36.75	36.75	3,400
Jan. 20, 2022	39.93	39.93	37.82	37.82	37.82	1,000
Jan. 19, 2022	37.84	38.00	37.84	38.00	38.00	5,100
Jan. 18, 2022	37.91	38.31	37.91	38.31	38.31	2,600
Jan. 14, 2022	38.01	38.07	38.01	38.07	38.07	400
Jan. 13, 2022	38.36	38.44	38.36	38.44	38.44	400
Jan. 12, 2022	38.09	38.09	38.09	38.09	38.09	100
Jan. 11, 2022	37.46	37.46	37.46	37.46	37.46	500
Jan. 10, 2022	37.00	37.00	36.76	36.76	36.76	200
Jan. 07, 2022	37.05	37.32	37.05	37.32	37.32	500
Jan. 06, 2022	36.92	36.92	36.78	36.78	36.78	4,300
Jan. 05, 2022	36.38	36.53	35.91	35.91	35.91	2,900
Jan. 04, 2022	36.31	36.51	36.31	36.51	36.51	300
Jan. 03, 2022	39.45	39.45	35.60	38.55	38.55	7,400
Dec. 31, 2021	36.47	36.47	36.47	36.47	36.47	-
Dec. 30, 2021	36.47	36.47	36.47	36.47	36.47	-
Dec. 30, 2021	0.5625 Dividend
Dec. 29, 2021	36.56	36.56	36.47	36.47	35.91	600
Dec. 28, 2021	38.53	40.04	38.53	40.04	39.42	900
Dec. 27, 2021	36.45	36.45	36.45	36.45	35.89	-
Dec. 23, 2021	36.47	36.47	36.45	36.45	35.89	400
Dec. 22, 2021	35.59	35.98	35.59	35.98	35.43	700
Dec. 21, 2021	35.46	35.57	35.41	35.41	34.86	1,300
Dec. 20, 2021	34.79	34.84	34.79	34.84	34.30	1,100
Dec. 17, 2021	35.98	36.01	35.98	35.98	35.43	1,900
Dec. 16, 2021	36.84	36.84	36.18	36.18	35.62	1,900
Dec. 15, 2021	35.99	36.40	35.99	36.40	35.84	500
Dec. 14, 2021	36.10	36.11	36.10	36.10	35.54	1,100
Dec. 13, 2021	36.17	36.17	36.15	36.15	35.59	1,100
Dec. 10, 2021	36.62	36.66	36.49	36.58	36.02	4,900
Dec. 09, 2021	36.79	36.81	36.72	36.72	36.15	44,100
Dec. 08, 2021	37.01	37.44	37.01	37.36	36.78	1,000
Dec. 07, 2021	37.24	37.24	37.24	37.24	36.67	200
Dec. 06, 2021	36.23	36.67	36.23	36.67	36.10	4,000
Dec. 03, 2021	35.83	35.83	35.67	35.76	35.21	3,500
Dec. 02, 2021	36.50	36.57	36.31	36.31	35.75	1,300
Dec. 01, 2021	36.67	36.85	35.83	35.83	35.28	1,000
Nov. 30, 2021	37.07	37.07	36.05	36.14	35.58	8,200
Nov. 29, 2021	38.25	38.42	38.25	38.39	37.80	700
Nov. 26, 2021	39.02	39.02	39.02	39.02	38.42	-
Nov. 24, 2021	38.98	39.02	38.98	39.02	38.42	300
Nov. 23, 2021	39.00	39.00	39.00	39.00	38.40	100
Nov. 22, 2021	39.29	39.29	39.00	39.00	38.40	200
Nov. 19, 2021	37.63	39.63	37.63	39.63	39.02	300
Nov. 18, 2021	39.31	39.71	39.31	39.71	39.10	1,000
Nov. 17, 2021	40.42	40.42	40.42	40.42	39.80	-
Nov. 16, 2021	40.09	40.45	40.09	40.42	39.80	1,000
Nov. 15, 2021	40.20	40.22	40.07	40.07	39.45	700
Nov. 12, 2021	40.75	40.75	40.50	40.50	39.88	400
Nov. 11, 2021	40.31	40.53	40.31	40.53	39.90	14,100
Nov. 10, 2021	41.10	41.10	40.96	40.96	40.33	600
Nov. 09, 2021	40.87	41.14	40.87	41.01	40.38	3,500
Nov. 08, 2021	40.67	40.80	40.50	40.80	40.17	1,900
Nov. 05, 2021	40.51	41.03	40.47	41.03	40.40	1,500
Nov. 04, 2021	39.68	39.74	39.68	39.74	39.13	500
Nov. 03, 2021	39.83	40.06	39.83	40.06	39.44	1,100
Nov. 02, 2021	41.48	41.48	39.81	39.82	39.21	600
Nov. 01, 2021	39.68	39.68	39.68	39.68	39.07	-
Oct. 29, 2021	39.69	39.69	39.68	39.68	39.07	800
Oct. 28, 2021	39.79	39.79	39.79	39.79	39.18	100
Oct. 27, 2021	39.00	39.18	39.00	39.13	38.53	800
Oct. 26, 2021	39.35	39.35	39.31	39.31	38.70	400
Oct. 25, 2021	38.97	39.35	38.97	39.29	38.68	900
Oct. 22, 2021	38.90	38.90	38.90	38.90	38.30	200
Oct. 21, 2021	38.80	38.80	38.78	38.78	38.18	500
Oct. 20, 2021	38.78	38.78	38.78	38.78	38.18	100
Oct. 19, 2021	37.75	38.34	37.75	38.30	37.71	700
Oct. 18, 2021	37.70	37.70	37.70	37.70	37.12	100
Oct. 15, 2021	37.45	37.61	37.45	37.61	37.03	500
Oct. 14, 2021	36.85	37.34	36.85	37.31	36.73	1,400
Oct. 13, 2021	36.35	36.37	36.35	36.37	35.81	300
Oct. 12, 2021	36.36	36.36	36.26	36.26	35.70	200
Oct. 11, 2021	36.28	36.28	36.28	36.28	35.72	-
Oct. 08, 2021	36.05	36.42	36.05	36.28	35.72	1,900
Oct. 07, 2021	36.17	36.17	36.05	36.05	35.49	800
Oct. 06, 2021	35.56	35.76	35.56	35.76	35.21	500
Oct. 05, 2021	35.66	35.96	35.50	35.96	35.41	700
Oct. 04, 2021	35.49	35.60	35.48	35.60	35.05	1,400
Oct. 01, 2021	35.61	35.84	35.53	35.84	35.29	900
Sep. 30, 2021	35.55	35.65	35.55	35.63	35.08	1,100
Sep. 29, 2021	35.54	35.54	35.52	35.53	34.98	2,200
Sep. 28, 2021	36.39	36.53	35.79	35.79	35.24	29,400
Sep. 28, 2021	0.5625 Dividend
Sep. 27, 2021	36.67	36.87	36.67	36.79	35.67	4,300
Sep. 24, 2021	36.66	36.74	36.66	36.66	35.54	1,100
Sep. 23, 2021	36.82	36.83	36.77	36.77	35.65	1,000
Sep. 22, 2021	36.17	36.47	36.17	36.39	35.28	1,300
Sep. 21, 2021	36.24	36.25	36.10	36.10	35.00	2,000
Sep. 20, 2021	36.34	36.34	35.82	35.92	34.83	5,300
Sep. 17, 2021	37.33	37.33	37.19	37.29	36.15	2,100
Sep. 16, 2021	37.43	37.71	37.43	37.71	36.56	1,300
Sep. 15, 2021	37.47	37.69	37.47	37.68	36.53	14,200
Sep. 14, 2021	37.48	37.65	37.48	37.50	36.36	700
Sep. 13, 2021	37.41	37.41	37.23	37.32	36.18	1,300
Sep. 10, 2021	38.00	38.00	37.08	37.08	35.95	2,200
Sep. 09, 2021	37.30	37.30	37.30	37.30	36.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,595.89+4.89(+0.02%)

S&P 5004,349.93-6.52(-0.15%)

DOW34,168.09-129.61(-0.38%)

CAD/USD0.7877-0.0019(-0.2418%)

CRUDE OIL88.10+0.75(+0.86%)

BTC-CAD46,513.86-1,846.67(-3.82%)

IGM Financial Inc. (IGIFF)

S&P/TSX
20,595.89
+4.89(+0.02%)

S&P 500
4,349.93
-6.52(-0.15%)

DOW
34,168.09
-129.61(-0.38%)

CAD/USD
0.7877
-0.0019(-0.2418%)

CRUDE OIL
88.10
+0.75(+0.86%)

BTC-CAD
46,513.86
-1,846.67(-3.82%)