IGM Financial (TSX: IGM )

36.91 +0.12 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 36.77 37.31 36.70 36.91 171,113 +0.12(+0.33%)
Jun 17, 2024 36.85 36.90 36.45 36.79 347,268 -0.09(-0.24%)
Jun 14, 2024 37.10 37.23 36.81 36.88 209,774 -0.44(-1.18%)
Jun 13, 2024 37.77 37.77 37.19 37.32 165,935 -0.54(-1.43%)
Jun 12, 2024 37.74 38.09 37.65 37.86 238,998 +0.55(+1.47%)
Jun 11, 2024 37.31 37.46 36.99 37.31 366,657 -0.12(-0.32%)
Jun 10, 2024 36.98 37.48 36.92 37.43 243,997 +0.22(+0.59%)
Jun 07, 2024 37.06 37.62 37.06 37.21 295,715 -0.10(-0.27%)
Jun 06, 2024 37.12 37.72 37.12 37.31 415,690 +0.10(+0.27%)
Jun 05, 2024 36.74 37.26 36.36 37.21 239,617 +0.76(+2.09%)
Jun 04, 2024 36.05 36.47 35.99 36.45 234,940 +0.29(+0.80%)
Jun 03, 2024 36.41 36.75 35.93 36.16 361,645 -0.25(-0.69%)
May 31, 2024 36.14 36.56 35.91 36.41 695,437 +0.43(+1.20%)
May 30, 2024 35.86 36.24 35.74 35.98 123,134 +0.13(+0.36%)
May 29, 2024 36.18 36.45 35.82 35.85 169,336 -0.59(-1.62%)
May 28, 2024 36.86 36.96 36.38 36.44 233,052 -0.59(-1.59%)
May 27, 2024 36.66 37.22 36.66 37.03 62,919 +0.31(+0.84%)
May 24, 2024 36.55 36.75 36.49 36.72 74,406 +0.23(+0.63%)
May 23, 2024 36.72 36.80 36.33 36.49 135,598 -0.28(-0.76%)
May 22, 2024 36.85 37.10 36.74 36.77 146,903 -0.09(-0.24%)
May 21, 2024 36.83 37.02 36.67 36.86 124,306 -0.09(-0.24%)
May 17, 2024 36.95 0 +0.35(+0.96%)
May 16, 2024 36.85 36.92 36.58 36.60 115,799 -0.41(-1.11%)
May 15, 2024 37.20 37.26 36.98 37.01 175,656 -0.09(-0.24%)
May 14, 2024 37.44 37.44 36.49 37.10 168,157 -0.24(-0.64%)
May 13, 2024 37.64 37.77 37.14 37.34 218,009 -0.29(-0.77%)
May 10, 2024 38.39 38.39 37.61 37.63 122,769 -0.72(-1.88%)
May 09, 2024 38.27 38.58 38.03 38.35 182,474 -0.06(-0.16%)
May 08, 2024 37.76 38.44 37.67 38.41 223,667 +0.51(+1.35%)
May 07, 2024 38.02 38.36 37.90 37.90 168,755 -0.22(-0.58%)
May 06, 2024 38.00 38.13 37.52 38.12 384,141 +0.16(+0.42%)
May 03, 2024 36.00 38.06 35.72 37.96 475,412 +2.23(+6.24%)
May 02, 2024 34.94 35.74 34.80 35.73 309,820 +0.90(+2.58%)
May 01, 2024 34.28 35.01 34.28 34.83 173,992 +0.42(+1.22%)
Apr 30, 2024 34.32 34.65 34.22 34.41 398,660 +0.02(+0.06%)
Apr 29, 2024 34.38 34.59 34.23 34.39 173,113 +0.23(+0.67%)
Apr 26, 2024 33.86 34.25 33.76 34.16 129,398 +0.43(+1.27%)
Apr 25, 2024 33.83 33.93 33.62 33.73 196,996 -0.31(-0.91%)
Apr 24, 2024 34.12 34.42 34.03 34.04 95,679 -0.10(-0.29%)
Apr 23, 2024 33.88 34.32 33.88 34.14 142,786 +0.26(+0.77%)
Apr 22, 2024 33.59 33.93 33.50 33.88 373,369 +0.28(+0.83%)
Apr 19, 2024 33.33 33.83 33.33 33.60 122,717 +0.17(+0.51%)
Apr 18, 2024 33.43 33.65 33.26 33.43 236,659 +0.06(+0.18%)
Apr 17, 2024 33.47 33.65 33.30 33.37 236,740 +0.07(+0.21%)
Apr 16, 2024 33.23 33.43 32.95 33.30 157,543 +0.01(+0.03%)
Apr 15, 2024 33.79 34.10 33.19 33.29 218,951 -0.52(-1.54%)
Apr 12, 2024 34.03 34.40 33.70 33.81 171,717 -0.52(-1.51%)
Apr 11, 2024 34.13 34.48 33.94 34.33 285,650 +0.15(+0.44%)
Apr 10, 2024 34.18 34.45 33.95 34.18 377,366 -0.36(-1.04%)
Apr 09, 2024 34.44 34.56 34.17 34.54 198,320 +0.25(+0.73%)
Apr 08, 2024 34.04 34.31 33.93 34.29 210,954 +0.45(+1.33%)
Apr 05, 2024 33.62 33.88 33.47 33.84 279,582 +0.24(+0.71%)
Apr 04, 2024 33.84 34.27 33.55 33.60 300,612 -0.51(-1.50%)
Apr 03, 2024 34.15 34.44 34.06 34.11 270,278 -0.08(-0.23%)
Apr 02, 2024 34.52 34.75 34.16 34.19 215,317 -0.44(-1.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.