IGM Financial Inc. IGM
TSX · Kanada · Finans
CAD 83,68+0,48 (+%0,58)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |