IGM Financial Inc. IGM
TSX · Canada · Finance
CAD 83.68+0.48 (+0.58%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 83.68 | +0.58% | CAD 83.38 | CAD 83.74 | CAD 81.75 | 560.28K |
| 2026-09-30 | CAD 83.20 | +0.24% | CAD 83.30 | CAD 83.68 | CAD 82.25 | 402.10K |
| 2026-09-29 | CAD 83.00 | -0.60% | CAD 83.48 | CAD 83.56 | CAD 82.78 | 365.30K |
| 2026-09-28 | CAD 83.50 | -2.13% | CAD 84.60 | CAD 84.71 | CAD 83.03 | 578.10K |
| 2026-09-25 | CAD 85.32 | +0.66% | CAD 85.26 | CAD 85.51 | CAD 83.85 | 380.80K |
| 2026-09-24 | CAD 84.76 | -0.99% | CAD 85.63 | CAD 86.02 | CAD 84.05 | 556.10K |
| 2026-09-23 | CAD 85.61 | -1.10% | CAD 86.36 | CAD 86.46 | CAD 85.52 | 570.70K |
| 2026-09-22 | CAD 86.56 | -1.55% | CAD 88.33 | CAD 88.34 | CAD 85.96 | 369.20K |
| 2026-09-21 | CAD 87.92 | -1.46% | CAD 88.94 | CAD 89.84 | CAD 87.69 | 294.90K |
| 2026-09-18 | CAD 89.22 | +2.23% | CAD 87.27 | CAD 89.23 | CAD 87.11 | 777.60K |
| 2026-09-17 | CAD 87.27 | +0.82% | CAD 87.65 | CAD 88.15 | CAD 87.09 | 235.50K |
| 2026-09-16 | CAD 86.56 | -0.12% | CAD 86.73 | CAD 87.59 | CAD 85.88 | 359.10K |
| 2026-09-15 | CAD 86.66 | -1.24% | CAD 87.99 | CAD 87.99 | CAD 86.37 | 431.30K |
| 2026-09-14 | CAD 87.75 | -2.16% | CAD 89.09 | CAD 89.47 | CAD 87.40 | 446.90K |
| 2026-09-11 | CAD 89.69 | +3.23% | CAD 87.37 | CAD 90.57 | CAD 87.37 | 658.00K |
| 2026-09-10 | CAD 86.88 | +1.63% | CAD 85.36 | CAD 86.92 | CAD 85.36 | 257.70K |
| 2026-09-09 | CAD 85.49 | -0.35% | CAD 85.42 | CAD 85.49 | CAD 84.20 | 538.00K |
| 2026-09-08 | CAD 85.79 | -1.90% | CAD 86.95 | CAD 87.61 | CAD 85.61 | 251.00K |
| 2026-09-04 | CAD 87.45 | +0.52% | CAD 86.24 | CAD 87.79 | CAD 86.24 | 184.60K |
| 2026-09-03 | CAD 87.00 | +2.10% | CAD 85.48 | CAD 87.41 | CAD 85.48 | 323.60K |
| 2026-09-02 | CAD 85.21 | -0.55% | CAD 85.49 | CAD 86.41 | CAD 85.12 | 387.40K |
| 2026-09-01 | CAD 85.68 | -0.71% | CAD 86.12 | CAD 86.79 | CAD 84.83 | 292.30K |
| 2026-08-31 | CAD 86.29 | -1.47% | CAD 87.07 | CAD 87.43 | CAD 86.12 | 1.02M |
| 2026-08-28 | CAD 87.58 | +0.50% | CAD 87.22 | CAD 88.33 | CAD 86.58 | 292.80K |
| 2026-08-27 | CAD 87.14 | -0.68% | CAD 87.23 | CAD 88.23 | CAD 86.73 | 491.90K |
| 2026-08-26 | CAD 87.74 | -1.22% | CAD 88.32 | CAD 89.07 | CAD 87.74 | 191.40K |
| 2026-08-25 | CAD 88.82 | +1.43% | CAD 87.64 | CAD 89.00 | CAD 87.63 | 303.70K |
| 2026-08-24 | CAD 87.57 | +0.77% | CAD 86.89 | CAD 87.84 | CAD 86.37 | 252.40K |
| 2026-08-21 | CAD 86.90 | +1.38% | CAD 86.32 | CAD 87.81 | CAD 86.32 | 377.90K |
| 2026-08-20 | CAD 85.72 | -1.90% | CAD 87.34 | CAD 87.59 | CAD 85.11 | 310.50K |
| 2026-08-19 | CAD 87.38 | -0.99% | CAD 88.40 | CAD 88.40 | CAD 86.90 | 290.20K |
| 2026-08-18 | CAD 88.25 | -0.07% | CAD 87.96 | CAD 88.30 | CAD 87.01 | 208.50K |
| 2026-08-17 | CAD 88.31 | -0.79% | CAD 88.61 | CAD 89.03 | CAD 87.87 | 216.00K |
| 2026-08-14 | CAD 89.01 | -0.41% | CAD 89.47 | CAD 90.45 | CAD 88.76 | 318.80K |
| 2026-08-13 | CAD 89.38 | 0.00% | CAD 89.90 | CAD 90.40 | CAD 88.34 | 472.40K |
| 2026-08-12 | CAD 89.38 | -0.13% | CAD 89.55 | CAD 89.68 | CAD 88.90 | 325.30K |
| 2026-08-11 | CAD 89.50 | +0.21% | CAD 89.72 | CAD 90.06 | CAD 87.70 | 452.00K |
| 2026-08-10 | CAD 89.31 | -0.99% | CAD 89.95 | CAD 90.95 | CAD 89.16 | 447.80K |
| 2026-08-07 | CAD 90.20 | +0.95% | CAD 89.62 | CAD 90.73 | CAD 88.98 | 400.50K |
| 2026-08-06 | CAD 89.35 | +0.17% | CAD 89.44 | CAD 90.51 | CAD 89.04 | 424.30K |
| 2026-08-05 | CAD 89.20 | -1.90% | CAD 91.41 | CAD 91.69 | CAD 89.11 | 521.70K |
| 2026-08-04 | CAD 90.93 | +4.33% | CAD 88.00 | CAD 92.01 | CAD 87.51 | 770.80K |
| 2026-07-31 | CAD 87.16 | +0.83% | CAD 86.60 | CAD 87.79 | CAD 86.06 | 772.20K |
| 2026-07-30 | CAD 86.44 | +5.50% | CAD 82.86 | CAD 87.75 | CAD 82.86 | 661.70K |
| 2026-07-29 | CAD 81.93 | -3.29% | CAD 84.35 | CAD 84.35 | CAD 81.88 | 266.30K |
| 2026-07-28 | CAD 84.72 | +0.45% | CAD 84.26 | CAD 84.92 | CAD 83.61 | 602.70K |
| 2026-07-27 | CAD 84.34 | +1.26% | CAD 83.95 | CAD 84.80 | CAD 83.16 | 356.80K |
| 2026-07-24 | CAD 83.29 | +0.46% | CAD 83.52 | CAD 84.56 | CAD 83.00 | 493.20K |
| 2026-07-23 | CAD 82.91 | -2.21% | CAD 83.74 | CAD 84.10 | CAD 82.51 | 350.50K |
| 2026-07-22 | CAD 84.78 | +0.49% | CAD 84.26 | CAD 85.85 | CAD 84.26 | 542.70K |
| 2026-07-21 | CAD 84.37 | +0.54% | CAD 84.25 | CAD 84.95 | CAD 83.91 | 465.00K |
| 2026-07-20 | CAD 83.92 | -1.14% | CAD 84.93 | CAD 85.40 | CAD 83.54 | 306.90K |
| 2026-07-17 | CAD 84.89 | -1.12% | CAD 84.90 | CAD 85.39 | CAD 84.46 | 433.40K |
| 2026-07-16 | CAD 85.85 | -1.33% | CAD 87.14 | CAD 87.99 | CAD 85.52 | 356.10K |
| 2026-07-15 | CAD 87.01 | +1.75% | CAD 85.90 | CAD 87.77 | CAD 85.42 | 462.80K |
| 2026-07-14 | CAD 85.51 | +3.20% | CAD 82.83 | CAD 85.84 | CAD 82.83 | 417.40K |
| 2026-07-13 | CAD 82.86 | -1.36% | CAD 83.85 | CAD 84.93 | CAD 82.08 | 386.70K |
| 2026-07-10 | CAD 84.00 | +3.41% | CAD 81.72 | CAD 84.15 | CAD 81.59 | 630.00K |
| 2026-07-09 | CAD 81.23 | +1.92% | CAD 79.95 | CAD 81.69 | CAD 79.95 | 396.30K |
| 2026-07-08 | CAD 79.70 | -0.35% | CAD 79.44 | CAD 79.77 | CAD 78.59 | 430.10K |
| 2026-07-07 | CAD 79.98 | -1.22% | CAD 81.02 | CAD 81.47 | CAD 79.17 | 524.00K |
| 2026-07-06 | CAD 80.97 | +1.63% | CAD 79.68 | CAD 81.05 | CAD 79.68 | 341.30K |
| 2026-07-03 | CAD 79.67 | +1.16% | CAD 78.76 | CAD 80.02 | CAD 78.57 | 121.20K |
| 2026-07-02 | CAD 78.76 | -0.53% | CAD 79.44 | CAD 80.07 | CAD 78.00 | 505.90K |
| 2026-06-30 | CAD 79.18 | +3.13% | CAD 76.74 | CAD 79.78 | CAD 76.74 | 506.00K |
| 2026-06-29 | CAD 76.78 | +0.10% | CAD 76.46 | CAD 76.86 | CAD 75.29 | 692.40K |
| 2026-06-26 | CAD 76.70 | -0.71% | CAD 77.37 | CAD 77.55 | CAD 76.07 | 452.70K |
| 2026-06-25 | CAD 77.25 | -0.43% | CAD 78.22 | CAD 78.96 | CAD 77.09 | 695.10K |
| 2026-06-24 | CAD 77.58 | -1.40% | CAD 78.71 | CAD 78.93 | CAD 76.91 | 507.00K |
| 2026-06-23 | CAD 78.68 | +0.50% | CAD 77.76 | CAD 79.53 | CAD 77.71 | 517.20K |
| 2026-06-22 | CAD 78.29 | -2.78% | CAD 80.61 | CAD 80.99 | CAD 77.61 | 816.80K |
| 2026-06-19 | CAD 80.53 | -1.46% | CAD 81.20 | CAD 82.29 | CAD 80.40 | 579.40K |
| 2026-06-18 | CAD 81.72 | -2.03% | CAD 83.96 | CAD 84.41 | CAD 81.68 | 462.60K |
| 2026-06-17 | CAD 83.41 | +1.98% | CAD 81.79 | CAD 84.23 | CAD 81.78 | 483.80K |
| 2026-06-16 | CAD 81.79 | +0.52% | CAD 81.41 | CAD 82.08 | CAD 81.15 | 410.60K |
| 2026-06-15 | CAD 81.37 | +1.07% | CAD 81.00 | CAD 81.95 | CAD 80.62 | 338.00K |
| 2026-06-12 | CAD 80.51 | +0.27% | CAD 80.54 | CAD 81.70 | CAD 80.16 | 468.60K |
| 2026-06-11 | CAD 80.29 | +1.07% | CAD 79.57 | CAD 80.70 | CAD 79.15 | 504.00K |
| 2026-06-10 | CAD 79.44 | -2.31% | CAD 80.91 | CAD 81.35 | CAD 79.24 | 371.50K |
| 2026-06-09 | CAD 81.32 | +1.09% | CAD 80.71 | CAD 82.26 | CAD 80.30 | 349.90K |
| 2026-06-08 | CAD 80.44 | -0.79% | CAD 80.70 | CAD 81.61 | CAD 80.35 | 339.60K |
| 2026-06-05 | CAD 81.08 | +0.09% | CAD 80.00 | CAD 81.25 | CAD 79.94 | 337.30K |
| 2026-06-04 | CAD 81.01 | +2.60% | CAD 79.00 | CAD 81.11 | CAD 78.96 | 348.50K |
| 2026-06-03 | CAD 78.96 | -1.51% | CAD 79.62 | CAD 79.81 | CAD 78.63 | 552.40K |
| 2026-06-02 | CAD 80.17 | +1.37% | CAD 78.80 | CAD 80.69 | CAD 78.76 | 343.20K |
| 2026-06-01 | CAD 79.09 | +0.67% | CAD 78.33 | CAD 79.23 | CAD 77.68 | 245.90K |
| 2026-05-29 | CAD 78.56 | +1.24% | CAD 77.50 | CAD 78.83 | CAD 77.34 | 1.07M |
| 2026-05-28 | CAD 77.60 | -0.51% | CAD 77.89 | CAD 78.12 | CAD 77.00 | 397.20K |
| 2026-05-27 | CAD 78.00 | -1.14% | CAD 78.72 | CAD 79.51 | CAD 77.70 | 309.50K |
| 2026-05-26 | CAD 78.90 | +0.34% | CAD 77.78 | CAD 79.29 | CAD 77.78 | 518.90K |