Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202229.2429.2429.2429.2429.24100
Nov 23, 202228.9928.9928.9828.9828.98500
Nov 22, 202228.8829.0228.8829.0229.022,900
Nov 21, 202228.6828.6828.6828.6828.68400
Nov 18, 202229.1229.1228.9128.9328.932,300
Nov 17, 202229.0329.0329.0329.0329.03300
Nov 16, 202229.3229.3229.3229.3229.321,000
Nov 15, 202229.4529.4529.4529.4529.45800
Nov 14, 202229.5029.5129.4029.4129.412,700
Nov 11, 202229.6329.6329.6329.6329.631,600
Nov 10, 202228.3728.3728.3728.3728.37600
Nov 09, 202227.6927.6927.3227.3227.32600
Nov 08, 202228.2228.2228.0628.0728.077,500
Nov 07, 202227.8427.8427.5527.8227.8225,400
Nov 04, 202228.0828.0827.7027.7027.703,500
Nov 03, 202225.9426.0125.7925.7925.7912,000
Nov 02, 202226.9526.9526.9526.9526.95-
Nov 01, 202226.9526.9526.9526.9526.95600
Oct 31, 202226.7326.7826.6726.7426.748,500
Oct 28, 202227.0027.1227.0027.1227.122,300
Oct 27, 202227.2927.2927.0527.1127.11900
Oct 26, 202226.6726.6726.6726.6726.67-
Oct 25, 202226.7226.7226.6726.6726.6724,900
Oct 24, 202225.8126.1425.8126.0726.077,100
Oct 21, 202226.0926.0926.0926.0926.09200
Oct 20, 202226.3926.3926.3926.3926.39100
Oct 19, 202226.3826.3826.1626.2826.281,100
Oct 18, 202226.6326.6326.5426.5426.54300
Oct 17, 202226.2526.3226.2526.3226.321,200
Oct 14, 202225.3525.3525.3525.3525.35600
Oct 13, 202225.6425.6425.6425.6425.64300
Oct 12, 202224.8124.8124.8124.8124.81100
Oct 11, 202225.2625.2624.8124.8124.81500
Oct 10, 202225.6325.6325.0025.0025.00400
Oct 07, 202225.7825.7825.7825.7825.781,100
Oct 06, 202226.3126.3126.0726.0726.0712,200
Oct 05, 202226.3826.6226.3826.6026.606,400
Oct 04, 202226.9527.0126.8227.0027.003,700
Oct 03, 202225.6526.0725.6326.0326.0310,300
Sept 30, 202225.1025.1724.8924.9824.989,600
Sept 29, 202224.7824.7824.7824.7824.78600
Sept 28, 202224.9525.0624.9525.0625.06300
Sept 28, 20220.41 Dividend
Sept 27, 202225.5025.5025.0125.0124.6011,600
Sept 26, 202225.7825.7825.2925.3724.951,300
Sept 23, 202225.7425.7425.5625.6225.205,000
Sept 22, 202226.6426.7126.6426.6826.241,100
Sept 21, 202227.5427.5427.1727.1726.722,000
Sept 20, 202227.3927.3927.3927.3926.94100
Sept 19, 202227.3327.3327.3327.3326.88-
Sept 16, 202227.3527.3527.3327.3326.88900
Sept 15, 202227.8727.9027.8727.9027.44600
Sept 14, 202227.8427.8427.8427.8427.38-
Sept 13, 202228.1728.1727.8427.8427.381,400
Sept 12, 202228.7128.7128.7128.7128.24300
Sept 09, 202228.2428.3128.2428.3127.851,300
Sept 08, 202227.6727.8027.4327.8027.341,100
Sept 07, 202225.6627.3725.6627.3726.921,400
Sept 06, 202227.1227.1927.0927.0926.657,600
Sept 02, 202227.0527.4926.9927.0226.582,800
Sept 01, 202226.4426.6626.4426.6626.221,000
Aug 31, 202227.5127.5127.3227.3226.871,100
Aug 30, 202227.3627.3927.3027.3626.912,600
Aug 29, 202227.8627.8627.8627.8627.40400
Aug 26, 202230.1030.1027.9427.9427.48600
Aug 25, 202229.7729.7728.5728.5728.101,800
Aug 24, 202228.0129.4228.0128.2527.79600
Aug 23, 202227.9227.9227.9227.9227.46-
Aug 22, 202227.9227.9227.9227.9227.46400
Aug 19, 202228.9528.9528.8528.8528.381,200
Aug 18, 202229.5029.5929.5029.5929.10700
Aug 17, 202230.9830.9829.3429.4128.933,800
Aug 16, 202229.5029.8829.5029.8829.391,700
Aug 15, 202229.4329.6029.4329.6029.111,400
Aug 12, 202231.2531.2529.9130.0229.532,500
Aug 11, 202231.4231.4229.6329.6329.141,500
Aug 10, 202229.4229.6029.4029.6029.112,400
Aug 09, 202228.9228.9628.9228.9628.491,300
Aug 08, 202229.4229.4929.3729.4829.006,700
Aug 05, 202228.9928.9928.6328.9028.432,300
Aug 04, 202229.2229.2229.2229.2228.74200
Aug 03, 202230.5330.5329.0729.2428.762,100
Aug 02, 202228.9228.9228.9028.9028.43500
Aug 01, 202231.8831.8829.3229.3228.841,100
Jul 29, 202228.5129.0428.5129.0328.551,400
Jul 28, 202228.4428.4428.4028.4027.931,300
Jul 27, 202227.9628.1027.9428.1027.641,900
Jul 26, 202227.6027.6027.5627.5627.11300
Jul 25, 202228.0628.1928.0628.1927.731,000
Jul 22, 202228.1728.1728.1728.1727.71-
Jul 21, 202228.0528.1728.0528.1727.711,300
Jul 20, 202228.0928.0927.6427.8227.36700
Jul 19, 202227.6327.6327.6327.6327.181,000
Jul 18, 202227.2327.4327.0327.0326.591,500
Jul 15, 202226.6826.7326.6826.7326.29500
Jul 14, 202226.4826.4826.3326.4125.981,400
Jul 13, 202226.4926.8526.4926.8126.371,500
Jul 12, 202227.2227.3027.0727.0726.632,800
Jul 11, 202228.4828.4827.0027.0326.59800
Jul 08, 202227.2327.4027.1927.3326.8817,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...