IGM Financial Inc.

IGM
🏛️ usa →
36.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-29 36.56 36.56 36.47 36.47 0.0M
2021-12-28 38.53 40.04 38.53 40.04 0.0M
2021-12-23 36.47 36.47 36.45 36.45 0.0M
2021-12-22 35.59 35.98 35.59 35.98 0.0M
2021-12-21 35.46 35.57 35.41 35.41 0.0M
2021-12-20 34.79 34.84 34.79 34.84 0.0M
2021-12-17 36.01 36.01 35.98 35.98 0.0M
2021-12-16 36.84 36.84 36.18 36.18 0.0M
2021-12-15 36.00 36.40 36.00 36.40 0.0M
2021-12-14 36.10 36.11 36.10 36.11 0.0M
2021-12-13 36.17 36.17 36.17 36.17 0.0M
2021-12-10 36.62 36.65 36.49 36.58 0.0M
2021-12-09 36.79 36.81 36.72 36.72 0.0M
2021-12-08 37.01 37.44 37.01 37.36 0.0M
2021-12-07 37.24 37.24 37.24 37.24 0.0M
2021-12-06 36.23 36.67 36.23 36.67 0.0M
2021-12-03 35.83 35.83 35.67 35.76 0.0M
2021-12-02 36.50 36.57 36.31 36.31 0.0M
2021-12-01 36.67 36.85 35.83 35.83 0.0M
2021-11-30 37.07 37.07 36.05 36.14 0.0M
2021-11-29 38.25 38.42 38.25 38.39 0.0M
2021-11-24 38.98 39.02 38.98 39.02 0.0M
2021-11-22 39.29 39.29 39.00 39.00 0.0M
2021-11-19 37.63 39.63 37.63 39.63 0.0M
2021-11-18 39.31 39.71 39.31 39.71 0.0M
2021-11-16 40.09 40.45 40.09 40.42 0.0M
2021-11-15 40.20 40.22 40.07 40.07 0.0M
2021-11-12 40.75 40.75 40.50 40.50 0.0M
2021-11-11 40.31 40.53 40.31 40.53 0.0M
2021-11-10 41.10 41.10 40.96 40.96 0.0M
2021-11-09 40.87 41.14 40.87 41.01 0.0M
2021-11-08 40.67 40.80 40.50 40.80 0.0M
2021-11-05 40.51 41.03 40.47 41.03 0.0M
2021-11-04 39.68 39.74 39.68 39.74 0.0M
2021-11-03 39.83 40.06 39.83 40.06 0.0M
2021-11-02 41.48 41.48 39.81 39.82 0.0M
2021-10-29 39.69 39.69 39.68 39.68 0.0M
2021-10-28 39.79 39.79 39.79 39.79 0.0M
2021-10-27 39.00 39.18 39.00 39.13 0.0M
2021-10-26 39.35 39.35 39.31 39.31 0.0M
2021-10-25 38.97 39.35 38.97 39.29 0.0M
2021-10-22 38.90 38.90 38.90 38.90 0.0M
2021-10-21 38.80 38.80 38.78 38.78 0.0M
2021-10-20 38.78 38.78 38.78 38.78 0.0M
2021-10-19 37.75 38.34 37.75 38.30 0.0M
2021-10-18 37.70 37.70 37.70 37.70 0.0M
2021-10-15 37.45 37.61 37.45 37.61 0.0M
2021-10-14 36.85 37.34 36.85 37.31 0.0M
2021-10-13 36.35 36.37 36.35 36.37 0.0M
2021-10-12 36.36 36.36 36.26 36.26 0.0M
2021-10-08 36.05 36.42 36.05 36.28 0.0M
2021-10-07 36.17 36.17 36.05 36.05 0.0M
2021-10-06 35.56 35.76 35.56 35.76 0.0M
2021-10-05 35.66 35.96 35.50 35.96 0.0M
2021-10-04 35.49 35.60 35.48 35.60 0.0M
2021-10-01 35.61 35.84 35.53 35.84 0.0M
2021-09-30 35.55 35.65 35.55 35.63 0.0M
2021-09-29 35.54 35.54 35.52 35.53 0.0M
2021-09-28 36.39 36.53 35.79 35.79 0.0M
2021-09-27 36.67 36.87 36.67 36.79 0.0M
2021-09-24 36.66 36.74 36.66 36.66 0.0M
2021-09-23 36.82 36.83 36.77 36.77 0.0M
2021-09-22 36.17 36.47 36.17 36.39 0.0M
2021-09-21 36.25 36.25 36.10 36.10 0.0M
2021-09-20 36.34 36.34 35.82 35.92 0.0M
2021-09-17 37.33 37.33 37.19 37.29 0.0M
2021-09-16 37.43 37.71 37.43 37.71 0.0M
2021-09-15 37.47 37.69 37.47 37.68 0.0M
2021-09-14 37.48 37.65 37.48 37.50 0.0M
2021-09-13 37.41 37.41 37.23 37.32 0.0M
2021-09-10 38.00 38.00 37.08 37.08 0.0M
2021-09-08 37.40 37.40 37.03 37.30 0.0M
2021-09-07 37.32 37.41 37.32 37.40 0.1M
2021-09-03 37.40 37.56 37.40 37.56 0.0M
2021-09-02 37.25 37.32 37.23 37.23 0.0M
2021-09-01 36.85 36.95 36.85 36.93 0.0M
2021-08-31 36.40 36.60 36.40 36.58 0.0M
2021-08-30 36.85 36.98 36.76 36.78 0.0M
2021-08-27 36.45 36.66 36.43 36.64 0.0M
2021-08-26 36.36 36.42 36.36 36.42 0.0M
2021-08-25 36.52 36.63 36.43 36.63 0.0M
2021-08-24 36.23 36.47 36.23 36.47 0.0M
2021-08-23 36.00 36.00 36.00 36.00 0.0M
2021-08-20 35.25 35.27 35.25 35.27 0.0M
2021-08-19 35.32 35.32 35.25 35.25 0.0M
2021-08-18 36.21 36.21 36.08 36.08 0.0M
2021-08-17 34.39 36.20 34.39 35.98 0.0M
2021-08-16 36.60 36.60 36.46 36.46 0.0M
2021-08-13 35.14 36.87 35.14 36.87 0.0M
2021-08-12 37.02 37.10 37.00 37.00 0.0M
2021-08-11 36.73 36.86 36.73 36.86 0.0M
2021-08-10 36.62 36.62 36.62 36.62 0.0M
2021-08-09 36.05 36.15 36.05 36.15 0.0M
2021-08-06 36.34 36.34 36.29 36.29 0.0M
2021-08-05 36.45 36.84 36.45 36.84 0.0M
2021-08-04 35.95 35.95 35.55 35.55 0.0M
2021-08-03 35.86 35.86 35.84 35.84 0.0M
2021-08-02 31.76 31.76 31.76 31.76 0.0M
2021-07-30 35.48 35.50 35.12 35.17 0.0M
2021-07-29 35.23 35.23 35.23 35.23 0.0M
2021-07-28 34.48 34.48 34.48 34.48 0.0M
2021-07-27 34.83 34.83 34.83 34.83 0.0M
2021-07-26 34.96 34.96 34.96 34.96 0.0M
2021-07-22 34.93 34.93 34.93 34.93 0.0M
2021-07-21 35.24 35.24 35.24 35.24 0.0M
2021-07-20 33.90 33.90 33.90 33.90 0.0M
2021-07-19 33.43 33.43 33.43 33.43 0.0M
2021-07-16 35.00 35.00 35.00 35.00 0.0M
2021-07-14 34.95 34.95 34.95 34.95 0.0M
2021-07-13 34.99 34.99 34.97 34.97 0.0M
2021-07-12 35.37 35.37 35.37 35.37 0.0M
2021-07-09 35.09 35.19 35.09 35.19 0.0M
2021-07-08 34.66 34.66 34.63 34.63 0.0M
2021-07-07 35.13 35.13 34.84 35.11 0.0M
2021-07-02 35.54 35.58 35.54 35.58 0.0M
2021-07-01 34.54 34.54 34.54 34.54 0.0M
2021-06-30 35.29 35.30 35.24 35.29 0.0M
2021-06-29 35.19 35.32 35.19 35.32 0.0M
2021-06-28 36.24 36.30 36.24 36.29 0.0M
2021-06-25 36.83 36.86 36.76 36.76 0.0M
2021-06-23 36.42 36.42 36.35 36.35 0.0M
2021-06-21 35.90 36.17 35.90 36.17 0.0M
2021-06-18 35.71 35.83 35.52 35.57 0.0M
2021-06-17 36.29 36.33 35.89 36.23 0.0M
2021-06-16 37.10 37.19 36.72 36.72 0.0M
2021-06-15 36.66 36.87 36.66 36.83 0.0M
2021-06-14 36.78 36.78 36.68 36.78 0.0M
2021-06-10 36.60 36.75 36.39 36.75 0.1M
2021-06-09 36.94 36.94 36.74 36.74 0.0M
2021-06-08 37.27 37.34 37.25 37.28 0.0M
2021-06-07 37.50 37.50 37.26 37.26 0.0M
2021-06-04 37.44 37.44 37.10 37.33 0.0M
2021-06-03 36.86 37.10 36.78 37.09 0.0M
2021-06-02 37.00 37.00 36.97 36.97 0.0M
2021-06-01 36.99 37.35 36.99 37.09 0.0M
2021-05-28 36.87 36.88 36.87 36.88 0.1M
2021-05-27 36.90 36.90 36.84 36.88 0.0M
2021-05-26 36.59 36.81 36.59 36.81 0.0M
2021-05-25 37.18 37.18 36.95 36.95 0.0M
2021-05-24 34.42 37.06 34.42 34.48 0.0M
2021-05-21 37.00 37.04 36.90 37.04 0.0M
2021-05-20 37.16 37.16 37.15 37.15 0.0M
2021-05-19 36.96 37.21 36.75 37.13 0.0M
2021-05-18 37.08 37.55 37.08 37.49 0.0M
2021-05-17 37.17 37.39 37.17 37.33 0.0M
2021-05-14 36.75 37.11 36.56 37.05 0.0M
2021-05-13 36.53 36.64 36.53 36.56 0.0M
2021-05-12 36.50 36.56 36.21 36.21 0.0M
2021-05-11 36.77 36.98 36.77 36.98 0.0M
2021-05-10 37.15 37.59 37.15 37.42 0.0M
2021-05-07 36.67 36.91 36.67 36.68 0.0M
2021-05-06 36.71 36.71 36.64 36.70 0.0M
2021-05-05 36.52 36.90 36.52 36.69 0.0M
2021-05-04 35.94 36.44 35.92 36.44 0.0M
2021-05-03 36.65 36.65 36.12 36.62 0.0M
2021-04-30 35.15 35.70 35.15 35.70 0.0M
2021-04-29 34.95 35.20 34.91 34.99 0.0M
2021-04-28 34.10 34.81 34.10 34.80 0.0M
2021-04-27 33.43 34.00 33.43 34.00 0.0M
2021-04-26 33.70 33.70 33.70 33.70 0.0M
2021-04-23 32.80 33.21 32.80 33.21 0.0M
2021-04-22 32.52 32.57 32.52 32.57 0.0M
2021-04-21 32.38 32.38 32.38 32.38 0.0M
2021-04-20 32.03 32.40 31.85 31.85 0.0M
2021-04-19 32.23 32.23 32.20 32.20 0.0M
2021-04-16 32.16 32.16 32.16 32.16 0.0M
2021-04-15 31.99 31.99 31.99 31.99 0.0M
2021-04-14 31.65 31.65 31.51 31.52 0.0M
2021-04-13 31.78 31.78 31.78 31.78 0.0M
2021-04-12 31.78 31.78 31.72 31.72 0.0M
2021-04-09 31.71 31.76 31.38 31.38 0.0M
2021-04-08 31.25 31.52 31.04 31.51 0.0M
2021-04-07 32.63 32.63 30.94 31.10 0.0M
2021-04-06 31.16 31.16 31.14 31.14 0.0M
2021-04-05 30.74 31.14 30.74 31.06 0.0M
2021-04-01 30.61 30.61 30.61 30.61 0.0M
2021-03-31 30.37 30.56 30.37 30.51 0.0M
2021-03-30 30.26 30.33 30.24 30.33 0.0M
2021-03-29 30.90 30.90 30.90 30.90 0.0M
2021-03-26 31.62 31.65 31.29 31.29 0.0M
2021-03-25 30.95 31.19 30.95 31.14 0.0M
2021-03-24 31.27 31.27 31.03 31.03 0.0M
2021-03-23 31.52 31.58 31.10 31.16 0.0M
2021-03-22 31.59 31.63 31.54 31.60 0.0M
2021-03-18 31.92 31.94 31.41 31.44 0.0M
2021-03-17 31.68 31.69 31.56 31.63 0.0M
2021-03-16 31.04 31.43 31.04 31.41 0.0M
2021-03-15 30.81 30.81 30.81 30.81 0.0M
2021-03-12 30.90 32.07 30.90 31.05 0.0M
2021-03-11 30.65 30.89 30.61 30.89 0.0M
2021-03-10 30.00 30.05 29.90 30.04 0.0M
2021-03-09 29.68 29.68 29.66 29.66 0.0M
2021-03-08 28.80 29.18 28.80 29.18 0.0M
2021-03-05 28.04 28.45 28.04 28.45 0.0M
2021-03-03 28.54 28.61 28.54 28.61 0.0M
2021-03-02 28.06 28.37 28.01 28.37 0.0M
2021-03-01 27.90 28.17 27.88 28.17 0.0M
2021-02-26 27.56 27.56 27.05 27.29 0.0M
2021-02-25 27.83 27.83 27.70 27.70 0.0M
2021-02-24 26.38 28.30 26.38 28.30 0.0M
2021-02-23 27.53 27.63 27.53 27.63 0.0M
2021-02-19 27.76 27.76 27.75 27.75 0.0M
2021-02-17 27.62 27.62 27.62 27.62 0.0M
2021-02-16 27.49 27.64 27.44 27.64 0.0M
2021-02-12 27.44 27.45 27.01 27.01 0.0M
2021-02-11 28.70 28.73 28.66 28.73 0.0M
2021-02-09 28.47 28.56 28.46 28.49 0.0M
2021-02-08 28.63 28.64 28.58 28.58 0.0M
2021-02-05 28.51 28.67 28.27 28.33 0.0M
2021-02-04 28.84 28.84 28.28 28.28 0.0M
2021-02-03 28.40 28.87 28.39 28.87 0.0M
2021-02-02 27.60 28.30 27.60 28.21 0.0M
2021-02-01 26.73 27.54 26.73 27.54 0.0M
2021-01-29 26.56 26.77 26.53 26.53 0.0M
2021-01-28 27.06 27.20 27.06 27.20 0.0M
2021-01-27 28.68 28.68 26.85 26.98 0.0M
2021-01-25 27.65 27.65 27.20 27.26 0.0M
2021-01-22 27.76 27.76 27.76 27.76 0.0M
2021-01-20 29.08 29.08 27.77 27.90 0.0M
2021-01-15 27.60 27.60 27.60 27.60 0.0M
2021-01-14 27.60 27.96 27.60 27.95 0.0M
2021-01-13 27.81 27.81 27.70 27.74 0.0M
2021-01-12 28.33 28.47 28.33 28.47 0.0M
2021-01-11 27.62 27.66 27.59 27.66 0.0M
2021-01-06 27.94 27.94 27.94 27.94 0.0M
2021-01-05 27.52 27.54 27.52 27.54 0.0M
2021-01-04 26.99 27.18 26.99 27.14 0.0M