IGM Financial Inc Historical Data - IGM | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
IGM Financial Inc (IGM)
IGM Financial Inc (IGM) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.29	0.867484295543	33.43	34.42	33.26	194242	33.78895449	CS
4	-1.12	-3.21469575201	34.84	35.1	32.95	229846	33.99637908	CS
12	-2.85	-7.79327317473	36.57	36.98	32.95	272329	34.97625052	CS
26	2.71	8.73911641406	31.01	36.98	30.34	223238	34.71549655	CS
52	-7.4	-17.9961089494	41.12	42.02	30.34	208457	36.56780856	CS
156	-7.91	-19.0007206342	41.63	51.68	30.34	289465	40.50887057	CS
260	-3.17	-8.59311466522	36.89	51.68	20.96	287078	37.90396023	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994800	34.04	-0.1	-0.29	34.12	34.42	34.03	95679
1713908400	34.14	0.26	0.77	33.88	34.32	33.88	142786
1713822000	33.88	0.28	0.83	33.59	33.93	33.5	373369
1713562800	33.6	0.17	0.51	33.33	33.83	33.33	122717
1713476400	33.43	0.06	0.18	33.43	33.65	33.259999	236659
1713390000	33.369999	0.07	0.21	33.47	33.65	33.299999	236740
1713303600	33.299999	0.01	0.03	33.229999	33.43	32.95	157774
1713217200	33.29	-0.52	-1.54	33.79	34.1	33.189999	218951
1712958000	33.81	-0.52	-1.51	34.03	34.4	33.7	171717
1712871600	34.33	0.15	0.44	34.13	34.48	33.95	285650
1712785200	34.18	-0.36	-1.04	34.18	34.45	33.95	377501
1712698800	34.54	0.25	0.73	34.44	34.56	34.18	198320
1712612400	34.29	0.45	1.33	34.04	34.31	33.93	210954
1712353200	33.84	0.24	0.71	33.62	33.88	33.47	279582
1712266800	33.6	-0.51	-1.50	33.84	34.27	33.549999	300612
1712180400	34.11	-0.08	-0.23	34.15	34.43	34.06	270278
1712094000	34.19	-0.44	-1.27	34.52	34.75	34.16	215317
1712007600	34.63	-0.3	-0.86	34.81	35	34.61	129060
1711662000	34.93	-0.02	-0.06	34.84	35.1	34.82	343410
1711575600	34.95	0.14	0.40	34.51	35.02	34.44	132562
1711489200	34.81	0.01	0.03	34.83	35.16	34.8	181353
1711402800	34.8	-0.26	-0.74	35.1	35.19	34.79	205045
1711143600	35.06	-0.34	-0.96	35.41	35.55	35.04	190103
1711057200	35.4	0.4	1.14	35.27	35.69	35.18	355406
1710970800	35	0.07	0.20	34.76	35.07	34.75	304565
1710884400	34.93	0.03	0.09	35	35.23	34.85	233401
1710798000	34.9	0.16	0.46	34.84	35	34.25	324370
1710538800	34.74	-0.02	-0.06	34.81	35.08	34.42	2644880
1710452400	34.76	-0.49	-1.39	35.35	35.35	34.54	384187
1710366000	35.25	-0.47	-1.32	35.61	35.83	35.15	203775
1710279600	35.72	0.15	0.42	35.58	35.8	35.42	230886
1710193200	35.57	0.02	0.06	35.35	35.64	35.11	296618
1709937600	35.55	-0.32	-0.89	35.91	36.1	35.38	269616
1709851200	35.87	0.44	1.24	35.47	35.9	35.47	301435
1709764800	35.43	0.2	0.57	35.42	35.67	35.3	134765
1709678400	35.23	-0.37	-1.04	35.75	35.75	35.12	296995
1709592000	35.6	0.08	0.23	35.5	35.88	35.43	124158
1709332800	35.52	-0.13	-0.36	35.63	35.9	35.34	214678
1709246400	35.65	0.09	0.25	35.82	35.82	35.31	450577
1709160000	35.56	0.01	0.03	35.43	35.97	35.43	221065
1709073600	35.55	-0.03	-0.08	35.68	35.7	35.31	162474
1708987200	35.58	-0.25	-0.70	35.79	36.08	35.5	297855
1708728000	35.83	-0.21	-0.58	36.16	36.21	35.8	304186
1708641600	36.04	0.55	1.55	35.64	36.16	35.3	365102
1708555200	35.49	0.19	0.54	35.21	35.62	35.2	327963
1708468800	35.3	0.2	0.57	35.04	35.57	34.77	357152
1708123200	35.1	-1.31	-3.60	36	36.01	33.91	351508
1708036800	36.41	0.57	1.59	35.95	36.42	35.95	134745
1707950400	35.84	0.53	1.50	35.56	35.95	35.4	165546
1707864000	35.31	-1.04	-2.86	36.06	36.06	35.2	144982
1707777600	36.35	0.09	0.25	36.16	36.56	36.14	80477
1707518400	36.26	0.02	0.06	36.32	36.32	35.99	66290
1707432000	36.24	0.01	0.03	36.56	36.67	36	109833
1707345600	36.23	0	0.00	36.23	36.23	36.23	0
1707259200	36.23	-0.03	-0.08	36.41	36.71	36.08	161532
1707172800	36.26	-0.55	-1.49	36.62	36.63	36.25	127246
1706913600	36.81	0.06	0.16	36.78	36.98	36.29	212184
1706827200	36.75	0.38	1.04	36.57	36.88	35.87	251500
1706740800	36.37	0.19	0.53	36.14	36.66	36.14	659169
1706654400	36.18	-0.33	-0.90	36.51	36.58	36.18	149055
1706568000	36.51	0.14	0.38	36.44	36.55	36.15	161875
1706308800	36.37	0.13	0.36	36.39	36.66	36.17	125474
1706222400	36.24	-0.14	-0.38	36.33	36.38	36.02	208801

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions