IGM Financial Inc. (IGIFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

29.24

+0.26

(+0.90%)

At close: 10:01AM EST

Time Period:

Nov 26, 2021 - Nov 26, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Nov 03, 2022	25.94	26.01	25.79	25.79	25.79	12,000
Nov 02, 2022	26.95	26.95	26.95	26.95	26.95	-
Nov 01, 2022	26.95	26.95	26.95	26.95	26.95	600
Oct 31, 2022	26.73	26.78	26.67	26.74	26.74	8,500
Oct 28, 2022	27.00	27.12	27.00	27.12	27.12	2,300
Oct 27, 2022	27.29	27.29	27.05	27.11	27.11	900
Oct 26, 2022	26.67	26.67	26.67	26.67	26.67	-
Oct 25, 2022	26.72	26.72	26.67	26.67	26.67	24,900
Oct 24, 2022	25.81	26.14	25.81	26.07	26.07	7,100
Oct 21, 2022	26.09	26.09	26.09	26.09	26.09	200
Oct 20, 2022	26.39	26.39	26.39	26.39	26.39	100
Oct 19, 2022	26.38	26.38	26.16	26.28	26.28	1,100
Oct 18, 2022	26.63	26.63	26.54	26.54	26.54	300
Oct 17, 2022	26.25	26.32	26.25	26.32	26.32	1,200
Oct 14, 2022	25.35	25.35	25.35	25.35	25.35	600
Oct 13, 2022	25.64	25.64	25.64	25.64	25.64	300
Oct 12, 2022	24.81	24.81	24.81	24.81	24.81	100
Oct 11, 2022	25.26	25.26	24.81	24.81	24.81	500
Oct 10, 2022	25.63	25.63	25.00	25.00	25.00	400
Oct 07, 2022	25.78	25.78	25.78	25.78	25.78	1,100
Oct 06, 2022	26.31	26.31	26.07	26.07	26.07	12,200
Oct 05, 2022	26.38	26.62	26.38	26.60	26.60	6,400
Oct 04, 2022	26.95	27.01	26.82	27.00	27.00	3,700
Oct 03, 2022	25.65	26.07	25.63	26.03	26.03	10,300
Sept 30, 2022	25.10	25.17	24.89	24.98	24.98	9,600
Sept 29, 2022	24.78	24.78	24.78	24.78	24.78	600
Sept 28, 2022	24.95	25.06	24.95	25.06	25.06	300
Sept 28, 2022	0.41 Dividend
Sept 27, 2022	25.50	25.50	25.01	25.01	24.60	11,600
Sept 26, 2022	25.78	25.78	25.29	25.37	24.95	1,300
Sept 23, 2022	25.74	25.74	25.56	25.62	25.20	5,000
Sept 22, 2022	26.64	26.71	26.64	26.68	26.24	1,100
Sept 21, 2022	27.54	27.54	27.17	27.17	26.72	2,000
Sept 20, 2022	27.39	27.39	27.39	27.39	26.94	100
Sept 19, 2022	27.33	27.33	27.33	27.33	26.88	-
Sept 16, 2022	27.35	27.35	27.33	27.33	26.88	900
Sept 15, 2022	27.87	27.90	27.87	27.90	27.44	600
Sept 14, 2022	27.84	27.84	27.84	27.84	27.38	-
Sept 13, 2022	28.17	28.17	27.84	27.84	27.38	1,400
Sept 12, 2022	28.71	28.71	28.71	28.71	28.24	300
Sept 09, 2022	28.24	28.31	28.24	28.31	27.85	1,300
Sept 08, 2022	27.67	27.80	27.43	27.80	27.34	1,100
Sept 07, 2022	25.66	27.37	25.66	27.37	26.92	1,400
Sept 06, 2022	27.12	27.19	27.09	27.09	26.65	7,600
Sept 02, 2022	27.05	27.49	26.99	27.02	26.58	2,800
Sept 01, 2022	26.44	26.66	26.44	26.66	26.22	1,000
Aug 31, 2022	27.51	27.51	27.32	27.32	26.87	1,100
Aug 30, 2022	27.36	27.39	27.30	27.36	26.91	2,600
Aug 29, 2022	27.86	27.86	27.86	27.86	27.40	400
Aug 26, 2022	30.10	30.10	27.94	27.94	27.48	600
Aug 25, 2022	29.77	29.77	28.57	28.57	28.10	1,800
Aug 24, 2022	28.01	29.42	28.01	28.25	27.79	600
Aug 23, 2022	27.92	27.92	27.92	27.92	27.46	-
Aug 22, 2022	27.92	27.92	27.92	27.92	27.46	400
Aug 19, 2022	28.95	28.95	28.85	28.85	28.38	1,200
Aug 18, 2022	29.50	29.59	29.50	29.59	29.10	700
Aug 17, 2022	30.98	30.98	29.34	29.41	28.93	3,800
Aug 16, 2022	29.50	29.88	29.50	29.88	29.39	1,700
Aug 15, 2022	29.43	29.60	29.43	29.60	29.11	1,400
Aug 12, 2022	31.25	31.25	29.91	30.02	29.53	2,500
Aug 11, 2022	31.42	31.42	29.63	29.63	29.14	1,500
Aug 10, 2022	29.42	29.60	29.40	29.60	29.11	2,400
Aug 09, 2022	28.92	28.96	28.92	28.96	28.49	1,300
Aug 08, 2022	29.42	29.49	29.37	29.48	29.00	6,700
Aug 05, 2022	28.99	28.99	28.63	28.90	28.43	2,300
Aug 04, 2022	29.22	29.22	29.22	29.22	28.74	200
Aug 03, 2022	30.53	30.53	29.07	29.24	28.76	2,100
Aug 02, 2022	28.92	28.92	28.90	28.90	28.43	500
Aug 01, 2022	31.88	31.88	29.32	29.32	28.84	1,100
Jul 29, 2022	28.51	29.04	28.51	29.03	28.55	1,400
Jul 28, 2022	28.44	28.44	28.40	28.40	27.93	1,300
Jul 27, 2022	27.96	28.10	27.94	28.10	27.64	1,900
Jul 26, 2022	27.60	27.60	27.56	27.56	27.11	300
Jul 25, 2022	28.06	28.19	28.06	28.19	27.73	1,000
Jul 22, 2022	28.17	28.17	28.17	28.17	27.71	-
Jul 21, 2022	28.05	28.17	28.05	28.17	27.71	1,300
Jul 20, 2022	28.09	28.09	27.64	27.82	27.36	700
Jul 19, 2022	27.63	27.63	27.63	27.63	27.18	1,000
Jul 18, 2022	27.23	27.43	27.03	27.03	26.59	1,500
Jul 15, 2022	26.68	26.73	26.68	26.73	26.29	500
Jul 14, 2022	26.48	26.48	26.33	26.41	25.98	1,400
Jul 13, 2022	26.49	26.85	26.49	26.81	26.37	1,500
Jul 12, 2022	27.22	27.30	27.07	27.07	26.63	2,800
Jul 11, 2022	28.48	28.48	27.00	27.03	26.59	800
Jul 08, 2022	27.23	27.40	27.19	27.33	26.88	17,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,383.77+39.70(+0.20%)

S&P 5004,026.12-1.14(-0.03%)

DOW34,347.03+152.97(+0.45%)

CAD/USD0.7478-0.0021(-0.28%)

CRUDE OIL76.28-1.66(-2.13%)

BTC-CAD22,098.00-211.48(-0.95%)

IGM Financial Inc. (IGIFF)

S&P/TSX
20,383.77
+39.70(+0.20%)

S&P 500
4,026.12
-1.14(-0.03%)

DOW
34,347.03
+152.97(+0.45%)

CAD/USD
0.7478
-0.0021(-0.28%)

CRUDE OIL
76.28
-1.66(-2.13%)

BTC-CAD
22,098.00
-211.48(-0.95%)