IGM.TO - IGM Financial Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 201937.9838.3737.9838.2438.24138,197
Dec 04, 201937.8738.2637.8738.0638.06129,300
Dec 03, 201937.9337.9837.5837.8837.88112,800
Dec 02, 201938.0038.4037.9938.0738.07163,600
Nov 29, 201938.2738.3038.0438.2038.20114,700
Nov 28, 201938.3538.4038.2038.2938.2935,500
Nov 27, 201938.1238.4238.1238.2938.2990,000
Nov 26, 201938.4638.5437.8938.0738.07383,300
Nov 25, 201938.3038.6438.3038.5638.5690,600
Nov 22, 201938.7238.7438.3238.3838.38100,900
Nov 21, 201938.5538.7638.4438.7338.7377,800
Nov 20, 201938.5038.9138.5038.7438.74115,200
Nov 19, 201938.9038.9138.5438.5738.57207,400
Nov 18, 201939.1039.1038.8538.9638.9699,200
Nov 15, 201939.1639.2839.1039.1539.15117,300
Nov 14, 201939.2539.3739.0939.1639.16148,000
Nov 13, 201939.6739.6739.1739.2239.22193,600
Nov 12, 201939.5240.0039.5239.7239.72187,800
Nov 11, 201939.6139.9139.3239.4939.49184,600
Nov 08, 201939.8439.9839.5739.7039.70177,000
Nov 07, 201939.7740.3739.7739.9439.94285,700
Nov 06, 201939.4739.9339.3839.9239.92212,300
Nov 05, 201939.3539.7339.1939.6039.60172,300
Nov 04, 201937.9639.7037.8439.4339.43408,000
Nov 01, 201937.4637.9437.1637.7737.77212,300
Oct 31, 201937.1937.1936.9137.1737.17209,900
Oct 30, 201937.1237.3337.0337.1137.1197,900
Oct 29, 201937.0037.3136.8937.1237.12169,200
Oct 28, 201936.9637.1536.9036.9836.9894,700
Oct 25, 201937.0037.0336.6436.8536.85133,000
Oct 24, 201937.3537.3536.9137.0937.09118,200
Oct 23, 201937.2937.4537.2337.2937.29128,500
Oct 22, 201937.4637.7237.2637.2937.2997,100
Oct 21, 201937.2737.4937.1837.3437.3492,100
Oct 18, 201937.0037.4536.8437.1737.17112,400
Oct 17, 201937.0937.2136.9036.9936.9970,500
Oct 16, 201936.9837.2136.7737.1537.15168,400
Oct 15, 201936.5137.1636.5137.0537.05110,900
Oct 11, 201936.9537.2236.8036.8736.87179,000
Oct 10, 201936.6436.9536.5836.7136.71101,100
Oct 09, 201936.5036.7136.3136.5736.57115,400
Oct 08, 201936.1736.4836.0536.3336.33151,900
Oct 07, 201936.3636.6236.2036.4936.49119,300
Oct 04, 201936.1536.4135.9836.3636.36152,700
Oct 03, 201936.6236.6235.9536.1636.16230,200
Oct 02, 201936.8936.9836.2636.6236.62184,800
Oct 01, 201937.7137.9036.6937.1837.18322,000
Sep 30, 201937.6337.8437.5537.6237.62315,100
Sep 27, 201937.6437.7337.3237.6837.68161,100
Sep 27, 20190.5625 Dividend
Sep 26, 201937.8038.1237.8038.0737.51224,500
Sep 25, 201937.7237.8637.4737.7637.20115,500
Sep 24, 201938.1038.1637.7537.8237.26143,100
Sep 23, 201938.0238.1137.8238.0137.45126,000
Sep 20, 201937.8538.0937.8138.0837.52317,400
Sep 19, 201937.7238.1237.7237.9337.3791,800
Sep 18, 201938.1338.2137.8438.0037.44123,200
Sep 17, 201938.0938.2538.0438.1737.61111,900
Sep 16, 201937.8638.1737.7538.0337.47148,400
Sep 13, 201937.7938.2637.7238.0837.52267,500
Sep 12, 201937.7737.9237.4637.8037.24245,600
Sep 11, 201937.7237.7737.3337.7737.21276,400
Sep 10, 201937.2437.6837.1637.5837.02158,700
Sep 09, 201937.3737.4437.0737.2036.65221,300
Sep 06, 201937.0337.3536.9037.2336.68112,800
Sep 05, 201936.4037.2136.2337.1536.60258,500
Sep 04, 201936.2536.4436.0136.1235.59172,000
Sep 03, 201935.8136.2235.7836.1735.64232,700
Aug 30, 201935.9236.1435.7635.9635.43476,300
Aug 29, 201935.4936.1435.4936.0535.52103,200
Aug 28, 201935.1835.7235.1135.6435.11118,300
Aug 27, 201934.8835.3634.8035.3034.78238,100
Aug 26, 201934.8235.0534.7234.8134.3072,000
Aug 23, 201935.0935.3734.5934.6534.14174,900
Aug 22, 201935.3735.4635.2435.4234.9070,700
Aug 21, 201934.8735.4634.8735.3834.8691,000
Aug 20, 201935.1235.3734.9835.1934.67128,300
Aug 19, 201935.0135.5335.0135.4734.95121,200
Aug 16, 201934.4934.9634.3234.9234.4088,200
Aug 15, 201934.4834.7934.2634.4233.9195,800
Aug 14, 201934.8534.8834.4134.5434.03136,900
Aug 13, 201934.5534.9934.4134.9034.38154,900
Aug 12, 201935.0135.1134.6334.7634.25108,600
Aug 09, 201935.0735.3534.9735.1034.5898,400
Aug 08, 201935.4035.5935.1435.3634.84142,900
Aug 07, 201934.7335.4134.7335.3234.80103,700
Aug 06, 201934.6335.4134.6335.3234.80197,100
Aug 02, 201936.2736.3035.5735.7435.21203,700
Aug 01, 201936.8236.8536.1136.3635.82335,600
Jul 31, 201936.4636.6735.9936.4635.92371,600
Jul 30, 201936.2636.3936.0636.2535.71130,300
Jul 29, 201936.5336.6636.1336.3235.78187,300
Jul 26, 201936.5136.7036.2736.6136.07109,200
Jul 25, 201937.0737.2336.5136.5436.00121,000
Jul 24, 201937.3137.3136.9437.1136.56129,600
Jul 23, 201937.2437.6137.2037.4636.91128,800
Jul 22, 201937.3137.4637.1337.1736.62134,700
Jul 19, 201937.2537.3637.0337.2536.70179,500
Jul 18, 201937.4337.4637.1737.2036.6575,600
Jul 17, 201937.6637.8137.3437.5236.9779,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...