Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IGM Financial (OP: IGIFF )

27.18 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2015 28.27 28.27 28.27 1,405 +0.24(+0.86%)
Aug 27, 2015 28.15 28.36 28.03 28.03 914 +1.49(+5.63%)
Aug 26, 2015 26.61 26.61 26.47 26.54 780 -0.23(-0.85%)
Aug 25, 2015 26.71 26.76 26.71 26.76 401 -0.21(-0.77%)
Aug 24, 2015 26.78 26.97 26.78 26.97 593 -0.41(-1.50%)
Aug 21, 2015 27.39 27.39 27.38 27.38 400 -0.47(-1.69%)
Aug 20, 2015 28.17 28.17 27.85 27.85 626 -0.45(-1.59%)
Aug 19, 2015 28.60 28.60 28.30 28.30 350 -0.73(-2.53%)
Aug 14, 2015 29.03 29.03 29.03 0 +0.37(+1.30%)
Aug 13, 2015 28.92 28.92 28.66 28.66 311 +0.10(+0.35%)
Aug 11, 2015 28.56 28.56 28.56 0 -0.10(-0.35%)
Aug 10, 2015 28.66 28.66 28.66 28.66 107 -0.08(-0.28%)
Aug 07, 2015 29.52 29.52 28.74 28.74 412 -0.22(-0.76%)
Aug 06, 2015 29.48 29.48 28.74 28.96 1,212 -0.45(-1.52%)
Aug 04, 2015 29.41 29.41 29.41 22 -0.31(-1.05%)
Jul 31, 2015 29.72 29.72 29.72 95 +0.64(+2.20%)
Jul 30, 2015 29.30 29.30 29.08 29.08 2,754 +0.03(+0.11%)
Jul 28, 2015 29.05 29.05 29.05 0 +0.46(+1.60%)
Jul 27, 2015 28.88 28.88 28.59 28.59 32,003 -0.88(-2.99%)
Jul 24, 2015 29.61 29.62 29.47 29.47 467 -0.28(-0.95%)
Jul 23, 2015 29.75 29.75 29.75 29.75 390 -0.56(-1.84%)
Jul 22, 2015 30.31 30.31 30.31 30.31 210 -0.16(-0.53%)
Jul 21, 2015 30.47 30.47 30.47 30.47 100 -0.21(-0.67%)
Jul 20, 2015 30.68 30.68 30.68 30.68 223 -0.39(-1.26%)
Jul 17, 2015 31.16 31.16 30.81 31.07 1,124 -0.03(-0.10%)
Jul 15, 2015 31.10 31.10 31.10 0 -0.24(-0.77%)
Jul 13, 2015 31.34 31.34 31.34 0 +0.24(+0.77%)
Jul 10, 2015 31.10 31.10 31.10 31.10 102 -0.20(-0.64%)
Jul 08, 2015 31.30 31.30 31.30 0 -0.19(-0.60%)
Jul 07, 2015 31.51 31.51 31.49 31.49 902 -0.24(-0.76%)
Jul 06, 2015 32.01 32.01 31.73 31.73 215 -0.55(-1.70%)
Jul 02, 2015 32.28 32.28 32.28 0 -0.17(-0.52%)
Jun 29, 2015 32.45 32.45 32.45 0 -1.60(-4.70%)
Jun 25, 2015 34.05 34.05 34.05 4,100 +0.22(+0.65%)
Jun 24, 2015 33.87 33.88 33.81 33.83 1,956 +0.12(+0.36%)
Jun 22, 2015 33.71 33.71 33.71 116 +0.13(+0.39%)
Jun 19, 2015 33.58 33.58 33.58 33.58 575 -0.52(-1.51%)
Jun 18, 2015 34.06 34.10 34.06 34.10 352 +0.26(+0.76%)
Jun 17, 2015 33.45 33.84 33.45 33.84 1,010 +0.32(+0.95%)
Jun 16, 2015 33.54 33.54 33.52 33.52 220 -0.32(-0.95%)
Jun 15, 2015 33.83 33.84 33.83 33.84 488 -0.16(-0.47%)
Jun 12, 2015 34.00 34.00 34.00 34.00 651 -0.61(-1.76%)
Jun 11, 2015 34.29 34.61 34.29 34.61 493 +0.19(+0.55%)
Jun 10, 2015 34.75 34.75 34.42 34.42 587 +0.22(+0.64%)
Jun 09, 2015 34.20 34.20 34.20 34.20 102 +0.13(+0.38%)
Jun 05, 2015 34.07 34.07 34.07 0 -0.12(-0.36%)
Jun 04, 2015 34.19 34.19 34.19 34.19 135 -0.49(-1.40%)
Jun 02, 2015 34.68 34.68 34.68 0 +0.92(+2.73%)
Jun 01, 2015 33.90 33.90 33.76 33.76 385 +0.40(+1.20%)
May 26, 2015 33.36 33.36 33.36 1,600 -1.76(-5.01%)
May 22, 2015 35.12 35.12 35.12 0 -0.21(-0.59%)
May 21, 2015 35.24 35.33 35.24 35.33 266 -0.15(-0.42%)
May 19, 2015 35.48 35.48 35.48 0 -1.64(-4.42%)
May 18, 2015 37.12 37.12 37.12 37.12 135 +1.09(+3.03%)
May 14, 2015 36.03 36.03 36.03 0 -0.02(-0.05%)
May 13, 2015 36.05 36.05 36.05 36.05 235 +0.04(+0.11%)
May 12, 2015 36.05 36.05 35.64 36.01 604 -0.15(-0.41%)
May 11, 2015 37.09 37.09 35.94 36.16 38,502 -1.60(-4.24%)
May 08, 2015 37.48 37.76 37.48 37.76 4,726 +0.51(+1.37%)
May 06, 2015 37.25 37.25 37.25 0 -0.10(-0.27%)
May 05, 2015 37.62 37.62 37.35 37.35 923 -0.03(-0.08%)
May 01, 2015 37.38 37.38 37.38 54 -0.56(-1.48%)
Apr 30, 2015 38.19 38.19 37.91 37.94 803 -0.48(-1.25%)
Apr 29, 2015 38.09 38.44 38.09 38.42 4,248 +0.36(+0.95%)
Apr 28, 2015 37.84 38.06 37.84 38.06 484 +0.91(+2.45%)
Apr 27, 2015 37.13 37.15 37.07 37.15 302 +0.69(+1.89%)
Apr 23, 2015 36.46 36.46 36.46 0 +0.14(+0.39%)
Apr 22, 2015 36.32 36.32 36.32 36.32 1,000 +0.00(+0.00%)
Apr 21, 2015 36.58 36.58 36.32 36.32 402 -1.15(-3.07%)
Apr 15, 2015 37.47 37.47 37.47 0 +0.81(+2.21%)
Apr 14, 2015 36.66 36.66 36.66 36.66 102 +0.26(+0.70%)
Apr 13, 2015 36.40 36.40 36.40 36.40 127 +0.51(+1.43%)
Apr 10, 2015 35.94 35.94 35.89 35.89 2,656 +0.23(+0.64%)
Apr 01, 2015 35.66 35.66 35.66 71 +0.23(+0.64%)
Mar 30, 2015 35.43 35.43 35.43 6,163 -1.30(-3.53%)
Mar 26, 2015 36.73 36.73 36.73 0 -0.50(-1.34%)
Mar 25, 2015 36.89 37.23 36.89 37.23 200 +0.13(+0.35%)
Mar 24, 2015 37.16 37.16 37.11 37.10 300 +1.77(+5.01%)
Mar 18, 2015 35.33 35.33 35.33 0 +0.89(+2.58%)
Mar 17, 2015 34.44 34.44 34.44 34.44 100 -0.53(-1.52%)
Mar 16, 2015 34.05 34.97 34.05 34.97 629 +0.65(+1.90%)
Mar 12, 2015 34.32 34.32 34.32 0 +0.51(+1.51%)
Mar 11, 2015 33.81 33.81 33.81 33.81 175 -1.46(-4.14%)
Mar 09, 2015 35.27 35.27 35.27 99 +0.56(+1.60%)
Mar 06, 2015 34.71 34.71 34.71 34.71 262 -0.74(-2.08%)
Mar 02, 2015 35.45 35.45 35.45 0 +0.61(+1.76%)
Feb 23, 2015 34.84 34.84 34.84 0 -0.05(-0.15%)
Feb 20, 2015 34.89 34.89 34.89 34.89 625 -0.69(-1.94%)
Feb 18, 2015 35.58 35.58 35.58 0 -0.69(-1.89%)
Feb 13, 2015 36.27 36.27 36.27 0 -1.73(-4.56%)
Feb 12, 2015 37.60 38.03 37.60 38.00 831 +0.68(+1.82%)
Feb 11, 2015 37.32 37.32 37.32 37.32 504 -0.20(-0.54%)
Feb 10, 2015 37.52 37.52 37.52 37.52 524 +0.05(+0.14%)
Feb 06, 2015 37.47 37.47 37.47 0 +2.22(+6.30%)
Feb 02, 2015 35.25 35.25 35.25 1 +0.83(+2.41%)
Jan 30, 2015 34.42 34.42 34.42 34.42 100 -1.26(-3.52%)
Jan 28, 2015 35.68 35.68 35.68 35.68 176 -0.44(-1.23%)
Jan 27, 2015 36.12 36.12 36.12 36.12 138 +1.42(+4.09%)
Jan 26, 2015 34.70 34.70 34.70 34.70 140 -1.37(-3.80%)
Jan 23, 2015 36.07 36.07 36.07 36.07 4,929 -0.14(-0.37%)
Jan 22, 2015 36.14 36.21 36.14 36.21 3,120 +0.69(+1.93%)
Jan 21, 2015 35.52 35.52 35.52 35.52 150 -1.22(-3.32%)
Jan 20, 2015 36.74 36.74 36.34 36.74 674 -0.27(-0.72%)
Jan 13, 2015 37.01 37.01 37.01 0 -0.77(-2.05%)
Jan 12, 2015 37.78 37.78 37.78 37.78 168 -1.12(-2.88%)
Jan 05, 2015 38.90 38.90 38.90 0 -1.17(-2.92%)
Dec 31, 2014 40.07 40.07 40.07 0 +0.34(+0.86%)
Dec 29, 2014 39.73 39.73 39.73 50 -0.33(-0.83%)
Dec 24, 2014 40.06 40.06 40.06 0 +0.24(+0.60%)
Dec 23, 2014 39.75 39.82 39.75 39.82 491 +0.49(+1.26%)
Dec 22, 2014 39.33 39.33 39.33 39.33 727 -0.01(-0.04%)
Dec 19, 2014 39.34 39.34 39.34 39.34 3,588 +1.73(+4.60%)
Dec 12, 2014 37.61 37.61 37.61 0 -0.11(-0.29%)
Dec 11, 2014 38.76 38.76 37.69 37.72 3,234 -1.34(-3.43%)
Dec 09, 2014 39.06 39.06 39.06 0 -1.93(-4.71%)
Dec 04, 2014 40.99 40.99 40.99 0 +0.27(+0.67%)
Dec 02, 2014 40.72 40.72 40.72 0 -1.02(-2.45%)
Dec 01, 2014 41.74 41.74 41.74 41.74 100 +0.00(+0.00%)
Nov 28, 2014 41.83 41.84 41.74 41.74 2,602 -1.13(-2.64%)
Nov 26, 2014 42.87 42.87 42.87 0 +0.42(+0.99%)
Nov 24, 2014 42.45 42.45 42.45 0 +0.46(+1.10%)
Nov 20, 2014 41.99 41.99 41.99 34 -0.15(-0.36%)
Nov 12, 2014 42.14 42.14 42.14 0 -0.50(-1.17%)
Nov 11, 2014 42.64 42.64 42.64 42.64 153 +0.16(+0.38%)
Nov 10, 2014 42.54 42.54 42.48 42.48 570 +0.68(+1.63%)
Nov 07, 2014 40.59 41.80 40.59 41.80 600 +2.04(+5.13%)
Nov 06, 2014 39.52 39.76 39.52 39.76 466 +0.63(+1.61%)
Nov 05, 2014 39.13 39.13 39.13 39.13 946 -0.67(-1.68%)
Nov 03, 2014 39.80 39.80 39.80 74 +0.79(+2.03%)
Oct 28, 2014 39.01 39.01 39.01 335 +0.28(+0.72%)
Oct 27, 2014 38.73 38.94 38.94 38.73 4,110 -0.21(-0.54%)
Oct 23, 2014 38.94 38.94 38.94 9,656 +0.01(+0.03%)
Oct 17, 2014 39.17 39.17 38.93 38.93 400 +1.21(+3.21%)
Oct 16, 2014 37.73 37.73 37.72 37.72 657 -0.07(-0.19%)
Oct 15, 2014 37.84 37.84 37.79 37.79 281 -1.30(-3.32%)
Oct 14, 2014 39.50 39.50 39.50 39.09 484 -0.68(-1.72%)
Oct 10, 2014 39.77 39.77 39.77 0 -0.45(-1.11%)
Oct 08, 2014 40.22 40.22 40.22 0 -1.63(-3.90%)
Oct 07, 2014 41.89 41.89 41.85 41.85 444 -3.84(-8.40%)
Sep 24, 2014 45.69 45.69 45.69 14 -1.36(-2.89%)
Sep 19, 2014 47.05 47.05 47.05 0 -0.16(-0.34%)
Sep 18, 2014 47.21 47.21 47.21 47.21 100 +0.39(+0.83%)
Sep 17, 2014 46.96 46.96 46.82 46.82 442 -0.78(-1.64%)
Sep 16, 2014 47.61 47.61 47.60 47.60 200 -0.09(-0.19%)
Sep 15, 2014 47.69 47.69 47.69 47.69 176 +0.02(+0.04%)
Sep 09, 2014 47.67 47.67 47.67 96 +0.25(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.