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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	29.42	29.49	29.36	29.48	29.48	6,676
Aug 05, 2022	28.99	28.99	28.63	28.90	28.90	2,300
Aug 04, 2022	29.22	29.22	29.22	29.22	29.22	200
Aug 03, 2022	30.53	30.53	29.07	29.24	29.24	2,100
Aug 02, 2022	28.92	28.92	28.90	28.90	28.90	500
Aug 01, 2022	31.88	31.88	29.32	29.32	29.32	1,100
Jul 29, 2022	28.51	29.04	28.51	29.03	29.03	1,400
Jul 28, 2022	28.44	28.44	28.40	28.40	28.40	1,300
Jul 27, 2022	27.96	28.10	27.94	28.10	28.10	1,900
Jul 26, 2022	27.60	27.60	27.56	27.56	27.56	300
Jul 25, 2022	28.06	28.19	28.06	28.19	28.19	1,000
Jul 22, 2022	28.17	28.17	28.17	28.17	28.17	-
Jul 21, 2022	28.05	28.17	28.05	28.17	28.17	1,300
Jul 20, 2022	28.09	28.09	27.64	27.82	27.82	700
Jul 19, 2022	27.63	27.63	27.63	27.63	27.63	1,000
Jul 18, 2022	27.23	27.43	27.03	27.03	27.03	1,500
Jul 15, 2022	26.68	26.73	26.68	26.73	26.73	500
Jul 14, 2022	26.48	26.48	26.33	26.41	26.41	1,400
Jul 13, 2022	26.49	26.85	26.49	26.81	26.81	1,500
Jul 12, 2022	27.22	27.30	27.07	27.07	27.07	2,800
Jul 11, 2022	28.48	28.48	27.00	27.03	27.03	800
Jul 08, 2022	27.23	27.40	27.19	27.33	27.33	17,300
Jul 07, 2022	27.94	27.94	26.92	27.05	27.05	1,000
Jul 06, 2022	26.37	26.58	26.37	26.58	26.58	500
Jul 05, 2022	26.25	26.61	26.23	26.61	26.61	3,200
Jul 01, 2022	26.72	27.00	26.72	27.00	27.00	800
Jun 30, 2022	26.34	26.84	26.34	26.79	26.79	6,200
Jun 29, 2022	26.89	26.89	26.77	26.86	26.86	1,600
Jun 29, 2022	0.437 Dividend
Jun 28, 2022	27.60	27.60	27.33	27.33	26.89	800
Jun 27, 2022	28.14	28.14	28.14	28.14	27.69	400
Jun 24, 2022	27.86	27.86	27.86	27.86	27.41	300
Jun 23, 2022	27.33	27.33	27.16	27.17	26.74	5,400
Jun 22, 2022	27.35	27.37	27.35	27.35	26.91	1,500
Jun 21, 2022	27.61	27.61	27.47	27.52	27.08	1,800
Jun 17, 2022	27.96	27.96	26.63	26.63	26.20	9,700
Jun 16, 2022	27.24	27.24	26.77	26.77	26.34	2,800
Jun 15, 2022	28.13	28.21	28.13	28.13	27.68	500
Jun 14, 2022	25.91	27.47	25.91	27.33	26.89	3,800
Jun 13, 2022	27.75	27.75	27.37	27.64	27.20	1,700
Jun 10, 2022	28.99	28.99	28.84	28.84	28.38	600
Jun 09, 2022	29.97	29.97	29.97	29.97	29.49	400
Jun 08, 2022	30.63	30.63	30.59	30.59	30.10	700
Jun 07, 2022	30.44	30.57	30.42	30.50	30.01	15,700
Jun 06, 2022	32.23	32.23	30.58	30.58	30.09	800
Jun 03, 2022	30.95	30.95	30.37	30.37	29.88	1,700
Jun 02, 2022	30.56	31.00	30.56	31.00	30.50	2,400
Jun 01, 2022	30.67	30.68	30.25	30.25	29.77	1,600
May 31, 2022	30.79	31.19	30.79	31.18	30.68	11,300
May 27, 2022	29.85	30.11	29.85	30.03	29.55	700
May 26, 2022	29.41	29.41	29.41	29.41	28.94	200
May 25, 2022	29.02	29.02	28.86	28.90	28.44	8,400
May 24, 2022	28.80	28.81	28.35	28.35	27.90	1,400
May 23, 2022	31.61	31.61	31.61	31.61	31.10	200
May 20, 2022	28.89	29.09	28.35	28.35	27.90	2,600
May 19, 2022	28.35	28.77	28.35	28.65	28.19	5,600
May 18, 2022	29.12	29.15	29.08	29.08	28.62	1,400
May 17, 2022	29.35	29.57	29.27	29.57	29.10	10,800
May 16, 2022	28.31	28.31	28.31	28.31	27.86	400
May 13, 2022	28.64	28.64	28.64	28.64	28.18	200
May 12, 2022	27.68	27.76	27.47	27.47	27.03	6,300
May 11, 2022	28.45	28.45	28.01	28.01	27.56	700
May 10, 2022	28.62	28.62	28.10	28.11	27.66	800
May 09, 2022	28.14	28.27	28.08	28.08	27.63	10,000
May 06, 2022	29.05	29.11	28.93	29.02	28.56	1,400
May 05, 2022	33.68	33.68	31.32	31.32	30.82	1,700
May 04, 2022	31.55	31.69	31.55	31.69	31.18	600
May 03, 2022	31.50	31.68	31.50	31.68	31.17	700
May 02, 2022	31.45	31.49	31.13	31.13	30.63	2,100
Apr 29, 2022	34.03	34.03	31.74	31.76	31.25	5,700
Apr 28, 2022	31.84	32.18	31.84	32.18	31.67	1,100
Apr 27, 2022	33.35	33.35	31.70	31.70	31.19	1,000
Apr 26, 2022	32.18	32.18	32.18	32.18	31.67	-
Apr 25, 2022	32.25	32.28	32.18	32.18	31.67	7,400
Apr 22, 2022	35.60	35.60	33.22	33.22	32.69	2,300
Apr 21, 2022	35.02	35.02	35.01	35.01	34.45	700
Apr 20, 2022	35.24	35.31	35.21	35.31	34.75	3,900
Apr 19, 2022	34.22	34.38	34.18	34.34	33.79	3,500
Apr 18, 2022	33.76	33.97	33.76	33.86	33.32	7,600
Apr 14, 2022	34.02	34.02	34.02	34.02	33.48	-
Apr 13, 2022	33.81	34.02	33.81	34.02	33.48	800
Apr 12, 2022	35.80	35.80	33.76	33.76	33.22	700
Apr 11, 2022	32.35	34.33	32.35	34.09	33.54	15,200
Apr 08, 2022	34.04	34.30	34.04	34.30	33.75	5,300
Apr 07, 2022	33.54	33.75	33.54	33.66	33.12	2,300
Apr 06, 2022	35.25	35.25	35.25	35.25	34.69	-
Apr 05, 2022	33.58	35.33	33.58	35.25	34.69	2,200
Apr 04, 2022	35.41	35.41	35.27	35.30	34.74	600
Apr 01, 2022	35.61	35.61	35.61	35.61	35.04	-
Mar 31, 2022	35.68	35.68	35.61	35.61	35.04	700
Mar 30, 2022	36.07	36.07	36.07	36.07	35.49	600
Mar 30, 2022	0.45 Dividend
Mar 29, 2022	36.22	36.39	36.15	36.39	35.37	2,100
Mar 28, 2022	35.95	36.13	35.95	36.13	35.11	800
Mar 25, 2022	36.26	36.26	36.26	36.26	35.24	200
Mar 24, 2022	35.96	36.23	35.96	36.23	35.21	600
Mar 23, 2022	36.33	36.46	36.11	36.11	35.09	9,300
Mar 22, 2022	36.42	36.42	36.42	36.42	35.39	200
Mar 21, 2022	36.42	36.42	36.42	36.42	35.39	-
Mar 18, 2022	36.16	36.42	36.14	36.42	35.39	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,669.17+49.07(+0.25%)

S&P 5004,140.06-5.13(-0.12%)

DOW32,832.54+29.04(+0.09%)

CAD/USD0.7779+0.0002(+0.03%)

CRUDE OIL90.51-0.25(-0.28%)

BTC-CAD30,702.86+769.45(+2.57%)

IGM Financial Inc. (IGIFF)

S&P/TSX
19,669.17
+49.07(+0.25%)

S&P 500
4,140.06
-5.13(-0.12%)

DOW
32,832.54
+29.04(+0.09%)

CAD/USD
0.7779
+0.0002(+0.03%)

CRUDE OIL
90.51
-0.25(-0.28%)

BTC-CAD
30,702.86
+769.45(+2.57%)