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

IGM Financial (OP: IGIFF )

26.74 +0.49 (+1.87%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Sep 24, 2008 39.77 39.77 39.77 0 +0.00(+0.00%)
Sep 23, 2008 39.37 39.77 39.77 39.77 500 +0.40(+1.01%)
Sep 22, 2008 39.37 41.27 39.37 39.37 2,139 -2.36(-5.66%)
Sep 19, 2008 41.74 41.74 41.74 41.74 348 +2.85(+7.33%)
Sep 18, 2008 38.89 40.11 38.89 38.89 600 -4.61(-10.59%)
Sep 09, 2008 43.49 43.49 43.49 0 +0.00(+0.00%)
Sep 08, 2008 43.49 43.60 43.49 43.49 1,200 +2.09(+5.05%)
Sep 05, 2008 41.40 41.40 41.40 0 +0.00(+0.00%)
Sep 04, 2008 41.40 41.40 41.40 41.40 530 -0.60(-1.44%)
Sep 03, 2008 42.00 42.00 42.00 42.00 200 +1.09(+2.67%)
Sep 02, 2008 40.91 40.91 40.91 40.91 300 -0.86(-2.05%)
Aug 29, 2008 41.77 41.77 41.77 2,108 +0.00(+0.00%)
Aug 28, 2008 39.05 41.81 41.77 41.77 700 +2.72(+6.96%)
Aug 18, 2008 39.05 39.05 39.05 0 +0.00(+0.00%)
Aug 15, 2008 39.05 39.08 39.05 39.05 300 -2.75(-6.58%)
Aug 13, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Aug 12, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Aug 11, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Aug 08, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Aug 07, 2008 41.80 41.80 41.80 41.80 0 +0.00(+0.00%)
Aug 06, 2008 41.80 41.80 41.80 0 +0.00(+0.00%)
Aug 05, 2008 41.80 41.80 41.80 41.80 517 +0.35(+0.85%)
Aug 04, 2008 41.45 41.45 41.45 41.45 0 +0.00(+0.00%)
Aug 01, 2008 41.45 41.45 41.45 41.45 0 +0.00(+0.00%)
Jul 31, 2008 41.45 41.45 41.06 41.45 600 +0.73(+1.78%)
Jul 30, 2008 40.72 40.72 40.72 40.72 0 +0.00(+0.00%)
Jul 29, 2008 40.72 40.72 40.72 40.72 0 +0.00(+0.00%)
Jul 28, 2008 40.72 41.24 40.72 40.72 1,300 +1.15(+2.90%)
Jul 25, 2008 39.57 39.57 39.57 39.57 0 +0.00(+0.00%)
Jul 24, 2008 39.57 39.57 39.57 39.57 0 +0.00(+0.00%)
Jul 23, 2008 39.57 39.57 39.57 39.57 0 +0.00(+0.00%)
Jul 22, 2008 39.57 39.58 39.57 39.57 850 -1.22(-3.00%)
Jul 21, 2008 40.80 40.80 40.80 40.80 0 +0.00(+0.00%)
Jul 18, 2008 40.80 40.80 40.80 40.80 248 -0.07(-0.17%)
Jul 17, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 16, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 15, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 14, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 11, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 10, 2008 40.86 40.86 40.86 40.86 997 +0.00(+0.00%)
Jul 09, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 08, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 07, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 04, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 03, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 02, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jul 01, 2008 40.86 40.86 40.86 40.86 0 +0.00(+0.00%)
Jun 30, 2008 40.86 40.88 40.86 40.86 700 -3.19(-7.24%)
Jun 27, 2008 44.05 44.05 44.05 44.05 0 +0.00(+0.00%)
Jun 26, 2008 44.05 44.05 44.05 44.05 639 +0.53(+1.23%)
Jun 25, 2008 43.52 43.52 43.52 43.52 0 +0.00(+0.00%)
Jun 24, 2008 43.52 43.52 43.52 43.52 0 +0.00(+0.00%)
Jun 23, 2008 45.38 43.52 43.52 43.52 500 -1.86(-4.10%)
Jun 20, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 19, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 18, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 17, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 16, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 13, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 12, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 11, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 10, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 09, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 06, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 05, 2008 45.38 45.38 45.38 45.38 0 +0.00(+0.00%)
Jun 04, 2008 45.38 45.38 45.38 45.38 500 +0.02(+0.05%)
Jun 03, 2008 45.36 45.36 45.36 45.36 0 +0.00(+0.00%)
Jun 02, 2008 45.36 45.36 45.36 45.36 0 +0.00(+0.00%)
May 30, 2008 45.63 45.36 45.36 45.36 333 -0.27(-0.60%)
May 29, 2008 45.63 45.63 45.63 45.63 0 +0.00(+0.00%)
May 28, 2008 45.63 45.63 45.63 45.63 300 -1.59(-3.37%)
May 27, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 26, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 23, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 22, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 21, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 20, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 19, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 16, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 15, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 14, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 13, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 12, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 09, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 08, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 07, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 06, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 05, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 02, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
May 01, 2008 47.22 47.22 47.22 47.22 0 +0.00(+0.00%)
Apr 30, 2008 47.22 47.24 47.22 47.22 200 +0.21(+0.45%)
Apr 29, 2008 47.01 47.01 47.01 47.01 0 +0.00(+0.00%)
Apr 28, 2008 47.01 47.01 47.00 47.01 200 +0.59(+1.27%)
Apr 25, 2008 46.42 46.42 46.42 46.42 0 +0.00(+0.00%)
Apr 24, 2008 46.42 46.42 46.42 46.42 0 +0.00(+0.00%)
Apr 23, 2008 46.42 46.42 46.42 46.42 0 +0.00(+0.00%)
Apr 22, 2008 46.42 46.42 46.42 46.42 0 +0.00(+0.00%)
Apr 21, 2008 46.42 46.42 46.42 46.42 2,000 -0.72(-1.53%)
Apr 18, 2008 47.14 47.14 47.14 47.14 0 +0.00(+0.00%)
Apr 17, 2008 47.14 47.14 47.13 47.14 200 +0.12(+0.27%)
Apr 16, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 15, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 14, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 11, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 10, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 09, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 08, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 07, 2008 47.02 47.02 47.02 47.02 0 +0.00(+0.00%)
Apr 04, 2008 47.02 47.02 47.02 47.02 200 +1.02(+2.21%)
Apr 03, 2008 46.00 46.00 46.00 46.00 0 +0.00(+0.00%)
Apr 02, 2008 45.08 46.00 46.00 46.00 200 +0.92(+2.05%)
Apr 01, 2008 45.08 45.08 45.08 45.08 0 +0.00(+0.00%)
Mar 31, 2008 45.08 45.08 45.08 45.08 0 +0.00(+0.00%)
Mar 28, 2008 45.08 45.08 45.08 45.08 0 +0.00(+0.00%)
Mar 27, 2008 44.27 45.11 45.08 45.08 500 +0.80(+1.81%)
Mar 26, 2008 42.15 44.27 44.27 44.27 200 +2.13(+5.05%)
Mar 25, 2008 2.147 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 24, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 21, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 20, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 19, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 18, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 17, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 14, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 13, 2008 42.15 42.15 42.15 42.15 0 +0.00(+0.00%)
Mar 12, 2008 42.15 42.17 42.15 42.15 600 -0.12(-0.28%)
Mar 11, 2008 42.26 42.26 42.26 42.26 200 -0.16(-0.37%)
Mar 10, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Mar 07, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Mar 06, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Mar 05, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Mar 04, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Mar 03, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Feb 29, 2008 42.42 42.42 42.42 42.42 2,885 +0.00(+0.00%)
Feb 28, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Feb 27, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Feb 26, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Feb 25, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Feb 22, 2008 42.42 42.42 42.42 42.42 0 +0.00(+0.00%)
Feb 21, 2008 42.69 42.64 42.42 42.42 4,500 -0.27(-0.63%)
Feb 20, 2008 42.69 42.69 42.69 42.69 0 +0.00(+0.00%)
Feb 19, 2008 42.68 42.69 42.69 42.69 500 +0.00(+0.01%)
Feb 18, 2008 42.68 42.68 42.68 42.68 100 +0.00(+0.00%)
Feb 15, 2008 42.68 42.68 42.68 42.68 100 -3.62(-7.82%)
Feb 14, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 13, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 12, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 11, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 08, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 07, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 06, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 05, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 04, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Feb 01, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 31, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 30, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 29, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 28, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 25, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 24, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 23, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 22, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 21, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 18, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 17, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 16, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 15, 2008 46.31 46.31 46.31 46.31 0 +0.00(+0.00%)
Jan 14, 2008 49.82 46.31 46.31 46.31 200 -3.51(-7.05%)
Jan 11, 2008 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jan 10, 2008 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jan 09, 2008 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jan 08, 2008 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jan 07, 2008 49.82 49.82 49.82 49.82 0 +0.00(+0.00%)
Jan 04, 2008 49.82 49.82 49.82 49.82 1,000 -0.61(-1.21%)
Jan 03, 2008 50.43 50.43 50.43 50.43 0 +0.00(+0.00%)
Jan 02, 2008 50.43 50.43 50.43 50.43 0 +0.00(+0.00%)
Jan 01, 2008 50.43 50.43 50.43 50.43 100 +0.00(+0.00%)
Dec 31, 2007 50.43 50.43 50.43 50.43 100 -4.14(-7.58%)
Dec 28, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 27, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 26, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 24, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 21, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 20, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 19, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 18, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 17, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 14, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 13, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 12, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 11, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 10, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 07, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 06, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 05, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 04, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Dec 03, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 30, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 29, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 28, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 27, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 26, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 23, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 21, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 20, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 19, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 16, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 15, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 14, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 13, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 12, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 09, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 08, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 07, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 06, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 05, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 02, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Nov 01, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 31, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 30, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 29, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 26, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 25, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 24, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 23, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 19, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 18, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 17, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 16, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 15, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 12, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 11, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 10, 2007 54.57 54.57 54.57 54.57 0 +0.00(+0.00%)
Oct 09, 2007 54.57 54.57 54.57 54.57 100 +0.71(+1.32%)
Oct 08, 2007 53.86 53.86 53.86 53.86 0 +0.00(+0.00%)
Oct 05, 2007 53.86 53.86 53.86 53.86 0 +0.00(+0.00%)
Oct 04, 2007 53.86 53.86 53.86 53.86 0 +0.00(+0.00%)
Oct 03, 2007 53.86 53.86 53.86 53.86 500 +5.00(+10.23%)
Oct 02, 2007 48.86 48.86 48.86 48.86 0 +0.00(+0.00%)
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.