U.S. Markets close in 4 mins.

IGM Financial Inc. (IGM.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
41.47+0.23 (+0.56%)
As of 3:40PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Jul 25, 201741.3741.6741.2941.4741.47103,053
Jul 24, 201741.0141.3540.7741.2441.24129,200
Jul 21, 201740.4040.9840.4040.9640.96409,900
Jul 20, 201740.7840.9140.6940.7840.7878,800
Jul 19, 201740.6540.7740.3840.6840.68212,300
Jul 18, 201740.7240.7240.5040.6340.63124,000
Jul 17, 201740.6440.8340.6340.6740.67108,200
Jul 14, 201740.7440.9640.7140.7340.7371,800
Jul 13, 201740.7041.0440.7040.7440.74188,900
Jul 12, 201740.7340.9640.6040.7040.70102,500
Jul 11, 201740.5040.8740.4840.6340.63132,300
Jul 10, 201740.4940.6840.4540.5140.5193,100
Jul 07, 201740.5440.6840.2740.6140.61190,500
Jul 06, 201740.3740.6940.3740.5740.57236,000
Jul 05, 201740.4540.8440.3540.7040.70228,400
Jul 04, 201740.2740.5140.1840.3340.3374,000
Jun 30, 201740.4740.6340.1440.2240.22396,800
Jun 29, 201740.6340.7040.2340.4440.44111,300
Jun 28, 201740.0740.7440.0740.6240.62176,700
Jun 28, 20170.563 Dividend
Jun 27, 201740.9741.2140.8740.9940.43226,000
Jun 26, 201740.8441.1840.8341.0040.44120,800
Jun 23, 201740.4941.0440.3440.7540.19197,100
Jun 22, 201740.3840.7140.3840.5139.9590,000
Jun 21, 201740.5140.5740.3040.3739.82108,400
Jun 20, 201740.9640.9840.5140.5339.97127,500
Jun 19, 201740.4040.9740.3840.9740.41228,900
Jun 16, 201739.6840.3439.5540.3439.79465,300
Jun 15, 201739.8539.8539.6439.7439.19183,400
Jun 14, 201739.8840.1339.8540.0239.47454,100
Jun 13, 201740.0440.1439.9340.0439.49205,400
Jun 12, 201740.0240.3739.8940.0639.51143,100
Jun 09, 201739.5340.1339.5240.0039.45393,200
Jun 08, 201739.4439.7239.3139.5639.02260,300
Jun 07, 201739.5239.5639.4039.4538.91312,800
Jun 06, 201739.4539.6739.3039.5338.99452,900
Jun 05, 201739.7639.9539.4839.7439.19124,400
Jun 02, 201739.8140.0539.5040.0139.46174,900
Jun 01, 201739.3640.0139.2539.8639.31505,100
May 31, 201739.2639.3838.5639.3838.841,769,400
May 30, 201739.5539.5539.0839.2438.70159,600
May 29, 201739.6339.8239.4839.5639.02117,800
May 26, 201739.7339.8939.6139.6839.13119,000
May 25, 201739.6539.8139.5939.7639.2192,300
May 24, 201739.9040.0339.5339.6139.07162,800
May 23, 201739.7640.0839.6439.9139.36171,400
May 19, 201739.3539.7239.2439.7239.17234,100
May 18, 201739.1939.3939.0539.3138.77356,600
May 17, 201739.4939.6239.2239.3338.79324,900
May 16, 201739.9040.0039.6139.7539.20384,900
May 15, 201739.6139.8139.4739.6439.10210,000
May 12, 201739.6539.8639.4439.5839.04180,900
May 11, 201739.8639.9239.5239.6039.06211,100
May 10, 201739.5639.9739.4439.9339.38167,100
May 09, 201739.7439.9239.3839.4938.95205,800
May 08, 201740.1440.1539.8239.9639.41134,200
May 05, 201740.2840.8040.0540.1039.55260,600
May 04, 201740.7840.9540.2840.2839.73122,400
May 03, 201741.0441.0440.6340.7940.23223,400
May 02, 201741.0341.0740.8240.8640.30223,100
May 01, 201741.1041.1540.9641.0540.49537,900
Apr 28, 201741.1841.2540.8341.0140.45566,500
Apr 27, 201741.3041.4940.8541.1740.60356,500
Apr 26, 201741.5041.7641.1741.2040.63228,400
Apr 25, 201741.1941.8041.1841.3040.73287,200
Apr 24, 201740.0541.1140.0541.0340.47681,600
Apr 21, 201739.5839.7839.5139.6739.13185,900
Apr 20, 201739.7739.8939.5339.6339.09197,200
Apr 19, 201739.7940.1239.7239.7539.20144,500
Apr 18, 201739.8439.9339.6539.7139.16129,100
Apr 17, 201739.5040.0539.5040.0139.46100,100
Apr 13, 201739.7539.9339.4139.4738.93132,800
Apr 12, 201740.2540.2539.7039.7639.21174,800
Apr 11, 201739.7340.2839.5540.2639.71285,900
Apr 10, 201739.3339.7939.3339.7139.16761,800
Apr 07, 201739.3439.5839.2039.4938.95198,500
Apr 06, 201739.2939.5539.2539.3238.78122,200
Apr 05, 201740.0040.1139.1839.2638.72198,600
Apr 04, 201739.7839.9639.5939.9239.37104,700
Apr 03, 201739.7239.8239.3139.8039.25802,700
Mar 31, 201740.0540.1339.5539.6639.12715,300
Mar 30, 201739.9940.3039.9540.1339.58121,600
Mar 29, 201740.1740.4839.9040.0539.50246,700
Mar 29, 20170.5625 Dividend
Mar 28, 201740.6941.0640.6840.7239.61420,500
Mar 27, 201740.4640.9340.1740.7539.64263,600
Mar 24, 201740.6240.9240.4940.5639.45131,600
Mar 23, 201740.3240.8740.1840.6539.54154,300
Mar 22, 201740.5040.5039.8240.3239.22194,200
Mar 21, 201740.8241.0140.4240.5539.44238,700
Mar 20, 201741.1841.3440.7240.8239.70210,800
Mar 17, 201741.6541.7340.9541.3040.17606,000
Mar 16, 201741.2541.7641.2541.5440.40286,100
Mar 15, 201740.9741.4340.9041.2840.15232,700
Mar 14, 201740.8340.9340.5840.9339.81172,700
Mar 13, 201740.9841.0840.7840.8839.76175,700
Mar 10, 201740.7941.0740.7941.0039.88487,900
Mar 09, 201740.6240.9440.6240.7639.64176,300
Mar 08, 201740.9041.4240.6040.7039.59159,500
Mar 07, 201741.0541.1540.7140.8439.72214,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...