STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

IGM Financial Inc. (IGM.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

35.06

+0.23

(+0.66%)

As of 11:08AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	34.94	35.11	34.80	35.06	35.06	36,743
May 01, 2024	34.28	35.01	34.28	34.83	34.83	174,000
Apr 30, 2024	34.32	34.65	34.22	34.41	34.41	398,700
Apr 29, 2024	34.38	34.59	34.23	34.39	34.39	173,100
Apr 26, 2024	33.86	34.25	33.76	34.16	34.16	129,400
Apr 25, 2024	33.83	33.93	33.62	33.73	33.73	197,000
Apr 24, 2024	34.12	34.42	34.03	34.04	34.04	95,700
Apr 23, 2024	33.88	34.32	33.88	34.14	34.14	142,800
Apr 22, 2024	33.59	33.93	33.50	33.88	33.88	373,400
Apr 19, 2024	33.33	33.83	33.33	33.60	33.60	122,700
Apr 18, 2024	33.43	33.65	33.26	33.43	33.43	236,700
Apr 17, 2024	33.47	33.65	33.30	33.37	33.37	236,700
Apr 16, 2024	33.23	33.43	32.95	33.30	33.30	157,800
Apr 15, 2024	33.79	34.10	33.19	33.29	33.29	219,000
Apr 12, 2024	34.03	34.40	33.70	33.81	33.81	171,700
Apr 11, 2024	34.13	34.48	33.94	34.33	34.33	285,700
Apr 10, 2024	34.18	34.45	33.95	34.18	34.18	377,500
Apr 09, 2024	34.44	34.56	34.17	34.54	34.54	198,300
Apr 08, 2024	34.04	34.31	33.93	34.29	34.29	211,000
Apr 05, 2024	33.62	33.88	33.47	33.84	33.84	279,600
Apr 04, 2024	33.84	34.27	33.55	33.60	33.60	300,600
Apr 03, 2024	34.15	34.44	34.06	34.11	34.11	270,300
Apr 02, 2024	34.52	34.75	34.16	34.19	34.19	215,300
Apr 01, 2024	34.81	35.00	34.61	34.63	34.63	129,100
Mar 28, 2024	34.84	35.10	34.81	34.93	34.93	343,400
Mar 27, 2024	34.51	35.02	34.44	34.95	34.95	132,600
Mar 27, 2024	0.563 Dividend
Mar 26, 2024	34.83	35.16	34.80	34.81	34.25	181,400
Mar 25, 2024	35.10	35.20	34.79	34.80	34.24	205,000
Mar 22, 2024	35.41	35.55	35.04	35.06	34.49	190,100
Mar 21, 2024	35.27	35.69	35.18	35.40	34.83	355,400
Mar 20, 2024	34.76	35.07	34.75	35.00	34.43	304,600
Mar 19, 2024	35.00	35.23	34.84	34.93	34.37	233,400
Mar 18, 2024	34.84	35.00	34.21	34.90	34.34	324,400
Mar 15, 2024	34.81	35.08	34.42	34.74	34.18	2,644,900
Mar 14, 2024	35.35	35.35	34.54	34.76	34.20	384,200
Mar 13, 2024	35.61	35.83	35.15	35.25	34.68	203,800
Mar 12, 2024	35.58	35.80	35.42	35.72	35.14	230,900
Mar 11, 2024	35.35	35.65	35.11	35.57	34.99	296,600
Mar 08, 2024	35.91	36.18	35.38	35.55	34.98	269,600
Mar 07, 2024	35.47	35.90	35.47	35.87	35.29	301,400
Mar 06, 2024	35.42	35.67	35.30	35.43	34.86	134,800
Mar 05, 2024	35.75	35.76	35.12	35.23	34.66	297,000
Mar 04, 2024	35.50	35.89	35.41	35.60	35.02	124,200
Mar 01, 2024	35.63	36.00	35.33	35.52	34.95	214,700
Feb 29, 2024	35.82	35.82	35.31	35.65	35.07	450,600
Feb 28, 2024	35.43	35.97	35.38	35.56	34.98	221,100
Feb 27, 2024	35.68	35.72	35.31	35.55	34.98	162,500
Feb 26, 2024	35.79	36.08	35.50	35.58	35.00	297,900
Feb 23, 2024	36.16	36.21	35.78	35.83	35.25	304,200
Feb 22, 2024	35.64	36.16	35.30	36.04	35.46	365,100
Feb 21, 2024	35.21	35.62	35.20	35.49	34.92	328,000
Feb 20, 2024	35.04	35.57	34.76	35.30	34.73	357,200
Feb 16, 2024	36.00	36.01	33.91	35.10	34.53	351,500
Feb 15, 2024	35.95	36.42	35.95	36.41	35.82	134,700
Feb 14, 2024	35.56	36.27	35.40	35.84	35.26	165,500
Feb 13, 2024	36.06	36.10	35.20	35.31	34.74	145,000
Feb 12, 2024	36.16	36.56	36.14	36.35	35.76	80,500
Feb 09, 2024	36.32	36.32	35.99	36.26	35.67	66,300
Feb 08, 2024	36.56	36.67	36.00	36.24	35.65	109,800
Feb 07, 2024	36.21	36.62	36.18	36.46	35.87	107,000
Feb 06, 2024	36.41	36.71	36.08	36.23	35.64	161,500
Feb 05, 2024	36.62	36.66	36.25	36.26	35.67	127,200
Feb 02, 2024	36.78	36.98	36.29	36.81	36.21	212,200
Feb 01, 2024	36.57	36.88	35.87	36.75	36.16	251,500
Jan 31, 2024	36.14	36.66	36.14	36.37	35.78	659,200
Jan 30, 2024	36.51	36.58	36.18	36.18	35.59	149,100
Jan 29, 2024	36.44	36.56	36.15	36.51	35.92	161,900
Jan 26, 2024	36.39	36.67	36.17	36.37	35.78	125,500
Jan 25, 2024	36.33	36.40	36.02	36.24	35.65	208,800
Jan 24, 2024	36.32	36.55	36.02	36.38	35.79	201,800
Jan 23, 2024	36.15	36.26	35.86	36.16	35.58	275,700
Jan 22, 2024	35.70	36.04	35.42	35.94	35.36	252,400
Jan 19, 2024	34.76	35.61	34.70	35.57	34.99	180,800
Jan 18, 2024	34.51	34.84	34.37	34.80	34.24	97,200
Jan 17, 2024	34.42	34.60	34.21	34.35	33.79	172,100
Jan 16, 2024	35.02	35.05	34.34	34.75	34.19	205,100
Jan 15, 2024	35.34	35.34	34.78	35.12	34.55	71,900
Jan 12, 2024	35.45	35.59	35.02	35.35	34.78	109,900
Jan 11, 2024	35.16	35.30	34.77	35.18	34.61	107,600
Jan 10, 2024	35.21	36.02	35.13	35.33	34.76	155,200
Jan 09, 2024	35.23	35.38	34.98	35.15	34.58	155,300
Jan 08, 2024	34.84	35.37	34.84	35.34	34.77	199,700
Jan 05, 2024	34.59	35.05	34.56	34.93	34.37	131,000
Jan 04, 2024	34.73	34.86	34.50	34.64	34.08	111,800
Jan 03, 2024	34.90	35.49	34.38	34.50	33.94	125,600
Jan 02, 2024	34.84	35.58	34.82	35.12	34.55	196,300
Dec 29, 2023	35.10	35.10	34.80	35.01	34.44	207,600
Dec 28, 2023	35.22	35.62	35.04	35.06	34.49	150,600
Dec 28, 2023	0.563 Dividend
Dec 27, 2023	35.57	36.10	35.49	35.87	34.74	177,900
Dec 22, 2023	35.31	35.67	35.31	35.57	34.45	264,500
Dec 21, 2023	35.68	35.77	35.33	35.37	34.25	149,700
Dec 20, 2023	35.95	36.16	35.29	35.29	34.17	215,000
Dec 19, 2023	35.17	35.97	35.17	35.90	34.77	163,000
Dec 18, 2023	35.33	35.74	35.31	35.49	34.37	332,500
Dec 15, 2023	35.41	35.47	34.81	35.28	34.16	437,000
Dec 14, 2023	35.34	35.80	35.28	35.49	34.37	193,400
Dec 13, 2023	34.06	35.07	33.56	35.07	33.96	249,300
Dec 12, 2023	34.21	34.33	33.98	34.09	33.01	236,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,810.78+82.23(+0.38%)

S&P 5005,045.71+27.32(+0.54%)

DOW38,131.05+227.76(+0.60%)

CAD/USD0.7295+0.0014(+0.19%)

CRUDE OIL78.71-0.29(-0.37%)

Bitcoin CAD81,185.88+2,900.12(+3.70%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

IGM Financial Inc. (IGM.TO)

S&P/TSX
21,810.78
+82.23(+0.38%)

S&P 500
5,045.71
+27.32(+0.54%)

DOW
38,131.05
+227.76(+0.60%)

CAD/USD
0.7295
+0.0014(+0.19%)

CRUDE OIL
78.71
-0.29(-0.37%)

Bitcoin CAD
81,185.88
+2,900.12(+3.70%)