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
2024-12-31 31.96 31.96 31.96 31.96 0.0M
2024-12-30 32.09 32.09 32.09 32.09 0.0M
2024-12-26 32.10 32.10 32.05 32.05 0.0M
2024-12-23 31.99 31.99 31.99 31.99 0.0M
2024-12-20 32.29 32.34 32.22 32.25 0.0M
2024-12-18 32.38 32.38 32.19 32.19 0.1M
2024-12-17 32.40 32.42 32.34 32.34 0.0M
2024-12-16 33.39 33.39 33.11 33.11 0.1M
2024-12-12 33.64 33.64 33.64 33.64 0.0M
2024-12-11 33.78 33.78 33.78 33.78 0.0M
2024-12-10 33.41 33.41 33.41 33.41 0.0M
2024-12-05 32.17 33.94 32.17 33.94 0.0M
2024-12-03 33.27 33.27 33.27 33.27 0.0M
2024-12-02 33.51 33.51 33.51 33.51 0.0M
2024-11-29 33.52 33.55 33.52 33.55 0.0M
2024-11-27 33.55 33.55 33.55 33.55 0.0M
2024-11-25 33.89 33.90 33.89 33.90 0.1M
2024-11-22 33.80 33.80 33.80 33.80 0.1M
2024-11-21 33.90 33.90 33.78 33.79 0.0M
2024-11-20 33.35 33.35 33.35 33.35 0.0M
2024-11-19 33.01 33.01 33.01 33.01 0.1M
2024-11-18 32.75 32.75 32.75 32.75 0.0M
2024-11-15 32.09 32.34 32.09 32.28 0.0M
2024-11-14 32.30 32.43 32.28 32.43 0.0M
2024-11-13 31.78 31.78 31.78 31.78 0.0M
2024-11-12 32.13 32.15 32.04 32.05 0.0M
2024-11-08 31.91 31.91 31.82 31.82 0.0M
2024-11-07 31.09 31.19 30.74 31.18 0.0M
2024-11-05 30.77 30.77 30.76 30.76 0.0M
2024-11-01 30.28 30.28 30.28 30.28 0.0M
2024-10-31 30.41 30.41 30.41 30.41 0.0M
2024-10-30 30.80 30.80 30.80 30.80 0.0M
2024-10-28 30.60 30.63 30.60 30.63 0.0M
2024-10-25 29.95 29.95 29.95 29.95 0.0M
2024-10-24 30.01 30.01 30.01 30.01 0.0M
2024-10-23 30.02 30.02 30.02 30.02 0.0M
2024-10-21 30.49 30.49 30.49 30.49 0.0M
2024-10-17 30.70 30.70 30.69 30.69 0.0M
2024-10-16 30.58 30.58 30.58 30.58 0.0M
2024-10-15 30.34 30.35 30.33 30.35 0.0M
2024-10-11 30.35 30.35 30.31 30.31 0.0M
2024-10-08 29.90 29.90 29.90 29.90 0.0M
2024-10-04 30.45 30.45 30.45 30.45 0.0M
2024-10-03 30.19 30.20 30.08 30.15 0.0M
2024-10-01 30.04 30.24 30.04 30.24 0.0M
2024-09-30 29.80 29.80 29.80 29.80 0.0M
2024-09-26 30.42 30.45 30.42 30.42 0.0M
2024-09-25 30.12 30.12 30.12 30.12 0.0M
2024-09-24 30.00 30.00 30.00 30.00 0.0M
2024-09-23 29.66 29.66 29.66 29.66 0.0M
2024-09-20 29.47 29.47 29.47 29.47 0.0M
2024-09-19 29.30 29.45 29.30 29.45 0.0M
2024-09-12 28.48 28.48 28.48 28.48 0.0M
2024-09-09 28.59 28.64 28.59 28.64 0.0M
2024-09-06 28.47 28.47 28.47 28.47 0.0M
2024-09-05 28.73 28.73 28.73 28.73 0.0M
2024-09-04 29.07 29.07 29.07 29.07 0.0M
2024-08-30 29.03 29.49 28.99 29.49 0.1M
2024-08-28 28.89 28.89 28.89 28.89 0.0M
2024-08-27 28.97 28.97 28.97 28.97 0.0M
2024-08-23 28.30 28.65 28.30 28.65 0.0M
2024-08-22 28.05 28.05 28.05 28.05 0.0M
2024-08-21 28.32 28.32 28.11 28.11 0.0M
2024-08-20 27.90 28.18 27.90 28.18 0.0M
2024-08-19 28.05 28.05 28.04 28.04 0.0M
2024-08-16 27.77 27.77 27.77 27.77 0.0M
2024-08-15 27.66 27.90 27.66 27.78 0.0M
2024-08-14 27.48 27.48 27.48 27.48 0.0M
2024-08-13 27.32 27.32 27.32 27.32 0.0M
2024-08-12 27.01 27.01 26.97 26.97 0.0M
2024-08-09 26.33 26.44 26.33 26.44 0.0M
2024-08-08 25.98 26.03 25.89 25.89 0.0M
2024-08-02 27.27 27.39 27.27 27.39 0.0M
2024-08-01 27.62 27.69 27.62 27.69 0.0M
2024-07-31 28.29 28.29 28.29 28.29 0.0M
2024-07-30 28.45 28.45 28.38 28.40 0.0M
2024-07-29 28.28 28.28 28.28 28.28 0.0M
2024-07-26 28.46 28.49 28.40 28.49 0.0M
2024-07-25 28.15 28.16 28.15 28.16 0.0M
2024-07-24 28.22 28.22 28.22 28.22 0.0M
2024-07-23 28.04 28.04 28.04 28.04 0.0M
2024-07-22 28.03 28.03 28.03 28.03 0.0M
2024-07-19 27.64 27.87 27.64 27.87 0.0M
2024-07-18 27.98 27.98 27.94 27.94 0.0M
2024-07-17 27.99 27.99 27.99 27.99 0.0M
2024-07-16 28.29 28.29 28.28 28.28 0.0M
2024-07-15 28.11 28.11 28.11 28.11 0.0M
2024-07-12 28.12 28.27 28.12 28.27 0.0M
2024-07-11 28.01 28.06 28.01 28.02 0.0M
2024-07-10 27.63 27.63 27.63 27.63 0.0M
2024-07-09 27.43 27.45 27.36 27.45 0.0M
2024-07-08 27.33 27.41 27.33 27.41 0.0M
2024-07-05 27.61 27.61 27.61 27.61 0.0M
2024-07-03 27.94 27.94 27.94 27.94 0.0M
2024-07-02 27.70 27.70 27.70 27.70 0.0M
2024-07-01 27.44 27.69 26.77 27.69 0.0M
2024-06-28 27.58 27.59 27.51 27.58 0.0M
2024-06-27 27.77 27.89 27.73 27.73 0.0M
2024-06-26 27.88 27.88 27.88 27.88 0.0M
2024-06-25 27.94 28.11 27.94 28.11 0.0M
2024-06-24 27.77 27.77 27.77 27.77 0.0M
2024-06-21 27.33 27.33 27.33 27.33 0.0M
2024-06-20 26.83 26.83 26.72 26.72 0.0M
2024-06-18 26.80 26.87 26.80 26.87 0.0M
2024-06-17 26.62 26.63 26.62 26.63 0.0M
2024-06-13 27.33 27.34 27.11 27.27 0.0M
2024-06-12 27.60 27.76 27.60 27.75 0.0M
2024-06-11 27.06 27.06 27.06 27.06 0.0M
2024-06-07 26.96 27.20 26.96 27.20 0.0M
2024-06-06 27.33 27.41 27.33 27.41 0.0M
2024-06-05 26.75 27.18 26.75 27.18 0.0M
2024-06-04 26.44 26.48 26.44 26.48 0.0M
2024-06-03 26.63 26.63 26.63 26.63 0.0M
2024-05-31 26.35 26.76 26.33 26.74 0.0M
2024-05-30 26.47 26.47 26.25 26.25 0.0M
2024-05-29 25.04 26.31 25.04 26.24 0.0M
2024-05-28 26.85 26.85 26.85 26.85 0.0M
2024-05-24 26.76 26.76 26.76 26.76 0.0M
2024-05-23 26.75 26.75 26.75 26.75 0.0M
2024-05-22 27.06 27.06 27.06 27.06 0.0M
2024-05-21 26.97 27.01 26.97 27.01 0.0M
2024-05-17 26.95 26.95 26.88 26.88 0.0M
2024-05-16 27.01 27.01 27.01 27.01 0.0M
2024-05-15 27.23 27.23 27.23 27.23 0.0M
2024-05-14 27.38 27.38 27.14 27.14 0.0M
2024-05-13 27.52 27.52 27.52 27.52 0.0M
2024-05-09 27.97 28.06 27.97 28.06 0.0M
2024-05-07 27.83 27.83 27.66 27.66 0.0M
2024-05-02 25.52 25.91 25.52 25.91 0.1M
2024-05-01 25.06 25.45 25.06 25.45 0.0M
2024-04-30 25.08 25.15 25.03 25.03 0.0M
2024-04-29 25.15 25.15 25.15 25.15 0.0M
2024-04-25 24.61 24.77 24.61 24.77 0.0M
2024-04-24 26.10 26.10 26.10 26.10 0.0M
2024-04-23 24.78 25.08 24.78 25.08 0.0M
2024-04-22 22.81 24.73 22.81 24.73 0.0M
2024-04-19 24.50 24.50 24.33 24.34 0.0M
2024-04-17 24.27 24.27 24.27 24.27 0.0M
2024-04-16 24.02 24.02 23.91 23.92 0.0M
2024-04-15 24.22 24.22 24.11 24.11 0.0M
2024-04-12 24.54 24.54 24.52 24.52 0.0M
2024-04-11 24.89 24.89 24.89 24.89 0.0M
2024-04-09 25.23 25.34 25.23 25.34 0.0M
2024-04-08 25.25 25.25 25.25 25.25 0.0M
2024-04-05 24.63 24.93 24.63 24.93 0.0M
2024-04-04 25.33 25.33 24.80 24.80 0.0M
2024-04-03 25.20 25.20 25.20 25.20 0.0M
2024-04-02 25.50 25.51 25.18 25.18 0.0M
2024-03-28 25.77 25.77 25.77 25.77 0.0M
2024-03-27 25.74 25.75 25.74 25.75 0.0M
2024-03-26 25.82 25.85 25.63 25.63 0.0M
2024-03-25 25.90 25.90 25.63 25.63 0.0M
2024-03-22 25.80 25.86 25.80 25.86 0.0M
2024-03-20 25.74 25.76 25.72 25.72 0.0M
2024-03-18 25.42 25.61 25.41 25.61 0.0M
2024-03-15 25.72 25.72 25.64 25.64 0.0M
2024-03-14 25.68 25.68 25.68 25.68 0.0M
2024-03-13 27.72 27.72 27.72 27.72 0.0M
2024-03-12 26.33 26.41 26.33 26.41 0.0M
2024-03-11 26.35 26.35 26.35 26.35 0.0M
2024-03-07 26.41 26.42 26.41 26.42 0.0M
2024-03-06 26.27 26.27 26.22 26.22 0.0M
2024-03-04 26.39 26.40 26.39 26.40 0.0M
2024-03-01 26.32 26.32 26.28 26.28 0.0M
2024-02-28 26.75 26.75 26.44 26.44 0.0M
2024-02-27 26.26 26.26 26.14 26.22 0.0M
2024-02-26 26.56 26.56 26.31 26.34 0.0M
2024-02-21 26.24 26.24 26.24 26.24 0.0M
2024-02-20 27.24 27.24 25.96 25.96 0.0M
2024-02-16 25.43 25.77 25.43 25.67 0.0M
2024-02-15 26.78 26.78 26.73 26.73 0.0M
2024-02-14 26.25 26.25 26.25 26.25 0.0M
2024-02-13 26.53 26.57 26.53 26.57 0.0M
2024-02-09 26.86 26.94 26.86 26.94 0.0M
2024-02-07 27.05 27.16 27.05 27.16 0.0M
2024-02-05 27.17 27.17 27.17 27.17 0.0M
2024-02-02 27.34 27.35 27.32 27.35 0.0M
2024-02-01 27.17 27.52 27.17 27.52 0.0M
2024-01-31 27.16 27.16 27.00 27.08 0.0M
2024-01-30 25.58 25.58 25.58 25.58 0.0M
2024-01-26 27.04 27.05 27.04 27.05 0.0M
2024-01-25 26.81 26.81 26.81 26.81 0.0M
2024-01-23 26.81 26.87 26.81 26.87 0.0M
2024-01-22 26.48 26.48 26.38 26.38 0.0M
2024-01-18 25.60 25.64 25.60 25.64 0.0M
2024-01-17 25.37 25.37 25.35 25.35 0.0M
2024-01-16 25.74 25.77 25.69 25.69 0.0M
2024-01-12 26.59 26.59 26.18 26.18 0.0M
2024-01-11 26.00 26.26 26.00 26.26 0.0M
2024-01-10 26.37 26.37 26.37 26.37 0.0M
2024-01-09 26.30 26.36 26.25 26.25 0.0M
2024-01-08 26.21 26.43 26.21 26.38 0.0M
2024-01-03 25.87 25.88 25.86 25.86 0.0M
2024-01-02 26.26 26.34 26.24 26.24 0.0M