IGM Financial Inc.

IGM
🏛️ canada →
51.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.40 50.41 50.40 50.41 9.2K
09:31 50.42 50.42 50.41 50.41 0.6K
09:34 50.50 50.55 50.50 50.55 0.6K
09:37 50.51 50.51 50.47 50.47 0.4K
09:38 50.42 50.42 50.42 50.42 0.2K
09:39 50.51 50.51 50.51 50.51 7.3K
09:40 50.54 50.54 50.54 50.54 0.2K
09:43 50.49 50.49 50.48 50.48 1.1K
09:46 50.52 50.52 50.52 50.52 0.2K
09:51 50.49 50.49 50.49 50.49 1.0K
09:52 50.49 50.49 50.49 50.49 0.2K
09:53 50.52 50.52 50.52 50.52 0.1K
09:56 50.49 50.49 50.49 50.49 0.1K
09:57 50.50 50.50 50.50 50.50 0.1K
10:00 50.56 50.56 50.54 50.54 0.4K
10:01 50.51 50.52 50.51 50.52 1.0K
10:02 50.50 50.50 50.47 50.47 0.5K
10:07 50.48 50.48 50.44 50.44 0.8K
10:08 50.45 50.45 50.44 50.44 0.9K
10:09 50.44 50.44 50.41 50.41 0.5K
10:10 50.38 50.38 50.34 50.34 0.9K
10:11 50.32 50.32 50.32 50.32 0.1K
10:12 50.31 50.31 50.31 50.31 0.5K
10:13 50.31 50.31 50.30 50.30 0.7K
10:14 50.34 50.34 50.34 50.34 0.5K
10:16 50.31 50.31 50.31 50.31 0.1K
10:19 50.33 50.33 50.33 50.33 0.4K
10:20 50.34 50.34 50.34 50.34 0.1K
10:21 50.32 50.32 50.32 50.32 0.1K
10:22 50.34 50.37 50.34 50.37 0.5K
10:24 50.37 50.37 50.37 50.37 0.1K
10:26 50.34 50.34 50.34 50.34 0.5K
10:27 50.33 50.33 50.31 50.31 0.3K
10:31 50.31 50.31 50.30 50.30 0.6K
10:33 50.28 50.28 50.22 50.22 0.9K
10:38 50.24 50.25 50.24 50.25 0.8K
10:40 50.25 50.25 50.25 50.25 0.1K
10:42 50.25 50.25 50.25 50.25 1.0K
10:47 50.24 50.28 50.24 50.28 2.3K
10:48 50.29 50.29 50.25 50.25 0.5K
10:49 50.23 50.25 50.23 50.25 0.3K
10:52 50.24 50.24 50.21 50.21 2.0K
10:53 50.19 50.23 50.19 50.20 0.6K
10:54 50.20 50.20 50.14 50.14 1.5K
10:55 50.21 50.25 50.21 50.25 0.6K
10:56 50.21 50.21 50.20 50.20 3.8K
10:57 50.24 50.24 50.24 50.24 0.1K
11:01 50.22 50.22 50.22 50.22 0.1K
11:02 50.25 50.25 50.25 50.25 0.1K
11:03 50.25 50.25 50.25 50.25 0.1K
11:05 50.22 50.22 50.22 50.22 1.0K
11:14 50.23 50.23 50.23 50.23 0.1K
11:17 50.21 50.21 50.21 50.21 0.5K
11:19 50.25 50.26 50.25 50.26 0.5K
11:24 50.24 50.24 50.24 50.24 0.1K
11:33 50.26 50.26 50.26 50.26 0.1K
11:42 50.22 50.22 50.20 50.20 1.1K
11:49 50.21 50.21 50.21 50.21 0.1K
11:50 50.21 50.21 50.20 50.20 2.3K
11:51 50.21 50.21 50.19 50.19 0.4K
11:53 50.16 50.16 50.16 50.16 0.9K
11:59 50.17 50.17 50.15 50.15 0.5K
12:04 50.16 50.16 50.14 50.14 0.7K
12:08 50.17 50.17 50.17 50.17 0.1K
12:10 50.16 50.16 50.16 50.16 0.1K
12:16 50.18 50.18 50.18 50.18 0.1K
12:17 50.15 50.15 50.15 50.15 0.4K
12:20 50.18 50.18 50.17 50.17 0.8K
12:25 50.21 50.23 50.21 50.23 0.4K
12:42 50.25 50.25 50.25 50.25 0.1K
12:45 50.25 50.25 50.25 50.25 0.1K
12:50 50.26 50.26 50.26 50.26 0.4K
12:52 50.26 50.26 50.26 50.26 0.1K
12:54 50.28 50.28 50.28 50.28 0.1K
12:59 50.29 50.34 50.29 50.34 2.6K
13:00 50.31 50.31 50.31 50.31 0.1K
13:04 50.30 50.31 50.30 50.30 1.7K
13:05 50.29 50.29 50.29 50.29 0.1K
13:06 50.30 50.34 50.30 50.34 0.8K
13:08 50.33 50.33 50.33 50.33 0.4K
13:09 50.32 50.32 50.32 50.32 0.1K
13:14 50.30 50.30 50.30 50.30 0.4K
13:15 50.30 50.30 50.30 50.30 0.1K
13:16 50.29 50.29 50.29 50.29 0.2K
13:17 50.29 50.29 50.29 50.29 0.2K
13:18 50.29 50.29 50.29 50.29 0.4K
13:21 50.27 50.27 50.27 50.27 0.1K
13:29 50.27 50.27 50.27 50.27 0.3K
13:37 50.27 50.27 50.26 50.26 0.9K
13:42 50.25 50.28 50.25 50.28 0.2K
13:46 50.27 50.27 50.27 50.27 0.6K
13:47 50.25 50.25 50.25 50.25 0.1K
13:50 50.25 50.25 50.23 50.23 1.4K
13:51 50.23 50.24 50.23 50.24 0.4K
13:54 50.24 50.24 50.24 50.24 0.2K
13:57 50.22 50.22 50.22 50.22 0.1K
13:58 50.22 50.22 50.20 50.20 0.8K
13:59 50.23 50.25 50.22 50.24 3.9K
14:01 50.26 50.26 50.26 50.26 0.1K
14:02 50.25 50.25 50.25 50.25 0.2K
14:06 50.24 50.24 50.24 50.24 0.2K
14:09 50.25 50.25 50.25 50.25 0.1K
14:14 50.24 50.25 50.24 50.25 0.2K
14:15 50.27 50.27 50.27 50.27 0.2K
14:20 50.28 50.35 50.28 50.35 2.2K
14:21 50.35 50.35 50.35 50.35 0.1K
14:23 50.36 50.36 50.36 50.36 0.1K
14:25 50.36 50.38 50.36 50.38 0.7K
14:27 50.37 50.37 50.36 50.36 1.6K
14:30 50.31 50.31 50.31 50.31 1.0K
14:37 50.32 50.32 50.30 50.30 1.6K
14:38 50.26 50.26 50.23 50.23 1.5K
14:39 50.22 50.26 50.20 50.26 4.0K
14:43 50.26 50.26 50.26 50.26 0.1K
14:44 50.24 50.24 50.24 50.24 0.2K
14:46 50.25 50.25 50.25 50.25 0.1K
14:51 50.24 50.24 50.24 50.24 0.1K
14:52 50.24 50.24 50.24 50.24 0.7K
14:56 50.27 50.27 50.27 50.27 0.1K
14:58 50.24 50.24 50.24 50.24 0.7K
15:00 50.24 50.24 50.23 50.23 0.6K
15:01 50.20 50.20 50.20 50.20 0.8K
15:02 50.19 50.19 50.19 50.19 0.1K
15:03 50.19 50.19 50.19 50.19 0.1K
15:08 50.18 50.18 50.18 50.18 0.1K
15:09 50.17 50.17 50.17 50.17 0.4K
15:13 50.15 50.15 50.15 50.15 0.1K
15:15 50.16 50.16 50.12 50.12 2.0K
15:16 50.12 50.12 50.11 50.11 3.8K
15:17 50.10 50.15 50.10 50.15 0.9K
15:18 50.15 50.17 50.15 50.17 0.4K
15:26 50.17 50.17 50.17 50.17 0.5K
15:30 50.16 50.16 50.13 50.13 0.7K
15:32 50.13 50.13 50.13 50.13 1.5K
15:33 50.13 50.13 50.13 50.13 0.2K
15:34 50.11 50.11 50.11 50.11 0.2K
15:36 50.13 50.13 50.13 50.13 0.1K
15:37 50.13 50.13 50.13 50.13 0.3K
15:38 50.14 50.14 50.14 50.14 0.2K
15:41 50.15 50.15 50.13 50.13 0.3K
15:42 50.13 50.13 50.12 50.12 0.2K
15:43 50.12 50.14 50.11 50.14 0.8K
15:44 50.11 50.11 50.10 50.10 0.4K
15:45 50.09 50.09 50.09 50.09 0.2K
15:47 50.10 50.10 50.10 50.10 0.1K
15:48 50.12 50.14 50.12 50.14 2.1K
15:50 50.11 50.11 50.08 50.08 1.5K
15:52 50.07 50.09 50.07 50.09 0.2K
15:53 50.08 50.08 50.06 50.06 0.2K
15:54 50.10 50.12 50.09 50.09 1.2K
15:55 50.12 50.14 50.12 50.14 0.7K
15:56 50.09 50.09 50.09 50.09 1.5K
15:57 50.12 50.12 50.10 50.10 0.2K
15:58 50.10 50.15 50.10 50.15 1.5K
15:59 50.12 50.16 50.12 50.13 1.4K
16:00 50.16 50.16 50.16 50.16 134.6K
16:01 50.16 50.16 50.16 50.16 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 51.03 51.59 50.99 51.45 0.2M
2025-10-02 50.87 51.03 50.55 50.90 0.3M
2025-10-01 50.61 50.82 50.48 50.58 0.2M
2025-09-30 50.59 50.80 50.34 50.66 0.4M
2025-09-29 50.25 50.67 50.25 50.50 0.2M
2025-09-26 50.40 50.56 50.06 50.16 0.2M
2025-09-25 51.20 51.52 50.64 50.93 0.2M
2025-09-24 51.41 51.81 51.36 51.37 0.5M
2025-09-23 51.25 51.67 51.12 51.31 0.2M
2025-09-22 51.06 51.40 51.02 51.31 0.5M
2025-09-19 51.03 51.20 50.56 51.07 0.6M
2025-09-18 50.74 51.34 50.74 51.22 0.3M
2025-09-17 50.97 51.16 50.43 50.55 0.3M
2025-09-16 51.00 51.00 50.48 50.78 0.2M
2025-09-15 51.14 51.20 50.67 50.96 0.4M
2025-09-12 50.61 51.30 50.43 51.06 0.3M
2025-09-11 49.92 50.87 49.67 50.83 0.3M
2025-09-10 49.74 49.92 49.69 49.87 0.3M
2025-09-09 49.65 49.92 49.58 49.78 0.2M
2025-09-08 49.88 49.88 49.35 49.79 0.4M
2025-09-05 50.24 50.65 49.84 49.97 0.2M
2025-09-04 49.47 50.26 49.36 50.23 0.3M
2025-09-03 49.07 49.38 49.00 49.36 0.2M
2025-09-02 48.63 49.24 48.40 49.09 0.3M
2025-08-29 49.39 49.49 49.03 49.24 0.3M
2025-08-28 49.05 49.60 49.04 49.58 0.2M
2025-08-27 49.00 49.45 48.91 49.05 0.2M
2025-08-26 48.54 49.35 48.08 49.33 1.0M
2025-08-25 48.72 48.96 48.21 48.35 0.1M
2025-08-22 48.45 49.19 48.45 48.75 0.3M
2025-08-21 48.44 48.91 48.18 48.50 0.4M
2025-08-20 48.60 48.75 48.24 48.58 0.2M
2025-08-19 48.42 48.77 48.38 48.48 0.2M
2025-08-18 48.34 48.77 48.23 48.59 0.2M
2025-08-15 48.46 48.68 48.26 48.32 0.1M
2025-08-14 48.10 48.50 47.83 48.47 0.2M
2025-08-13 48.24 48.24 47.67 48.15 0.1M
2025-08-12 47.78 48.33 47.65 48.21 0.3M
2025-08-11 47.41 47.66 47.10 47.61 0.1M
2025-08-08 47.31 47.54 46.73 47.34 0.2M
2025-08-07 46.98 48.24 46.11 47.06 0.3M
2025-08-06 46.62 46.62 45.97 46.36 0.2M
2025-08-05 45.51 47.00 45.50 46.47 0.3M
2025-08-01 45.44 45.44 44.69 44.93 0.2M
2025-07-31 45.93 46.43 45.66 45.88 0.3M
2025-07-30 46.60 46.65 45.94 46.10 0.2M
2025-07-29 46.72 46.75 46.02 46.23 0.2M
2025-07-28 46.55 46.72 46.15 46.64 0.3M
2025-07-25 46.39 46.69 46.22 46.55 0.5M
2025-07-24 45.61 46.48 45.56 46.40 0.4M
2025-07-23 44.83 45.59 44.83 45.50 0.2M
2025-07-22 44.32 44.90 44.21 44.54 0.3M
2025-07-21 43.76 44.33 43.71 44.13 0.2M
2025-07-18 43.69 43.97 43.69 43.80 0.2M
2025-07-17 43.27 43.70 42.83 43.56 0.3M
2025-07-16 43.15 43.34 42.64 43.30 0.2M
2025-07-15 42.75 42.99 42.61 42.94 0.2M
2025-07-14 42.39 42.82 42.39 42.77 0.4M
2025-07-11 42.42 42.53 42.13 42.36 0.3M
2025-07-10 42.62 42.80 42.41 42.58 0.2M
2025-07-09 42.44 42.79 42.44 42.50 0.1M
2025-07-08 42.48 42.71 42.37 42.39 0.3M
2025-07-07 43.22 43.31 42.47 42.49 0.2M
2025-07-04 43.28 43.48 43.17 43.22 0.1M
2025-07-03 43.23 43.40 43.08 43.21 0.2M
2025-07-02 43.15 43.16 42.62 42.98 0.3M
2025-06-30 42.91 43.17 42.78 43.02 0.3M
2025-06-27 43.43 43.74 43.10 43.19 0.4M
2025-06-26 43.32 43.62 43.07 43.38 0.3M
2025-06-25 43.11 43.37 43.04 43.32 0.3M
2025-06-24 43.42 43.72 43.08 43.35 0.3M
2025-06-23 43.02 43.35 42.91 43.17 0.3M
2025-06-20 43.48 43.52 42.91 43.07 0.5M
2025-06-19 43.00 43.30 43.00 43.20 0.1M
2025-06-18 43.13 43.80 43.08 43.11 0.2M
2025-06-17 43.49 43.69 43.11 43.27 0.3M
2025-06-16 43.38 44.08 43.28 43.57 0.3M
2025-06-13 43.47 43.60 43.06 43.07 0.3M
2025-06-12 43.39 43.87 43.11 43.79 0.2M
2025-06-11 43.64 44.05 42.92 43.25 0.7M
2025-06-10 44.03 44.07 43.58 43.65 0.2M
2025-06-09 43.89 44.18 43.58 44.00 0.2M
2025-06-06 44.36 44.39 43.75 43.89 0.3M
2025-06-05 44.19 44.50 44.02 44.06 0.1M
2025-06-04 44.30 44.52 43.93 44.42 0.2M
2025-06-03 44.68 44.70 44.16 44.38 0.2M
2025-06-02 43.76 44.63 43.76 44.58 0.3M
2025-05-30 44.90 44.95 43.74 43.81 1.2M
2025-05-29 45.07 45.09 44.52 44.71 0.1M
2025-05-28 45.00 45.05 44.60 44.81 0.2M
2025-05-27 44.23 45.00 44.23 44.77 0.1M
2025-05-26 44.06 44.71 44.06 44.55 0.1M
2025-05-23 43.82 44.38 43.82 44.19 0.1M
2025-05-22 44.38 44.62 44.17 44.19 0.2M
2025-05-21 44.44 44.55 44.12 44.23 0.2M
2025-05-20 44.01 44.88 43.81 44.38 0.2M
2025-05-16 44.26 44.52 43.98 44.02 0.3M
2025-05-15 43.60 44.44 43.50 44.24 0.3M
2025-05-14 43.89 43.90 43.18 43.60 0.3M
2025-05-13 43.96 44.29 43.62 44.07 0.3M
2025-05-12 44.45 44.45 42.42 43.95 0.2M
2025-05-09 42.95 44.31 42.20 43.72 0.3M
2025-05-08 43.69 44.32 43.58 44.32 0.3M
2025-05-07 43.84 44.15 43.46 43.67 0.3M
2025-05-06 43.55 44.01 43.43 43.81 0.1M
2025-05-05 43.88 44.07 43.62 43.73 0.1M
2025-05-02 43.75 44.09 43.48 43.89 0.2M
2025-05-01 43.86 44.30 43.45 43.46 0.1M
2025-04-30 42.80 43.88 42.61 43.81 0.3M
2025-04-29 43.08 43.40 42.62 43.15 0.1M
2025-04-28 43.04 43.65 42.88 42.94 0.3M
2025-04-25 42.61 43.40 42.61 42.93 0.2M
2025-04-24 42.42 43.04 42.42 42.96 0.2M
2025-04-23 42.75 43.32 42.61 42.76 0.1M
2025-04-22 42.08 42.13 41.75 42.03 0.8M
2025-04-21 41.68 42.06 41.00 41.38 0.1M
2025-04-17 42.31 42.75 41.96 42.07 0.2M
2025-04-16 42.19 42.85 42.02 42.54 0.3M
2025-04-15 41.93 42.55 41.78 42.50 0.3M
2025-04-14 41.81 42.04 40.87 41.68 0.4M
2025-04-11 40.26 41.45 40.07 41.17 0.3M
2025-04-10 42.03 42.50 40.07 40.37 0.2M
2025-04-09 39.47 42.64 39.34 42.50 0.5M
2025-04-08 41.84 41.86 39.52 39.95 0.3M
2025-04-07 39.07 41.38 38.89 40.21 0.6M
2025-04-04 42.36 42.48 40.65 41.05 0.6M
2025-04-03 43.68 44.49 43.16 43.29 0.3M
2025-04-02 44.18 44.66 44.05 44.54 0.4M
2025-04-01 44.28 44.93 43.55 44.60 0.2M
2025-03-31 43.45 44.36 43.15 44.26 0.4M
2025-03-28 45.16 45.28 44.27 44.29 0.2M
2025-03-27 44.99 45.32 44.85 45.25 0.2M
2025-03-26 45.46 46.08 44.93 45.00 0.3M
2025-03-25 45.33 45.82 45.31 45.53 0.3M
2025-03-24 44.67 45.28 44.67 45.14 1.0M
2025-03-21 44.80 44.80 44.01 44.52 0.9M
2025-03-20 44.33 44.96 44.33 44.83 0.2M
2025-03-19 43.84 44.77 43.84 44.65 0.2M
2025-03-18 44.42 44.42 43.71 43.82 0.2M
2025-03-17 44.21 44.65 44.12 44.43 0.3M
2025-03-14 43.84 44.43 43.84 44.01 0.4M
2025-03-13 43.24 43.89 43.23 43.67 0.3M
2025-03-12 43.68 43.97 43.29 43.47 0.2M
2025-03-11 43.54 43.85 43.08 43.45 0.3M
2025-03-10 44.11 44.50 43.40 43.79 0.4M
2025-03-07 43.91 44.93 43.91 44.80 0.4M
2025-03-06 44.64 44.64 43.92 43.98 0.3M
2025-03-05 44.23 44.89 44.01 44.74 0.2M
2025-03-04 44.68 44.98 44.06 44.43 0.5M
2025-03-03 45.51 46.25 45.00 45.16 0.2M
2025-02-28 44.81 45.62 44.48 45.59 0.8M
2025-02-27 44.97 45.15 44.49 44.52 0.4M
2025-02-26 44.74 45.27 44.61 44.90 0.2M
2025-02-25 44.93 44.99 44.22 44.57 0.4M
2025-02-24 44.90 45.40 44.37 44.93 0.4M
2025-02-21 46.23 46.34 44.87 44.91 0.4M
2025-02-20 45.47 46.10 45.47 46.04 0.3M
2025-02-19 45.08 45.66 44.70 45.61 0.2M
2025-02-18 44.92 45.43 44.68 45.18 0.4M
2025-02-14 44.63 45.18 44.29 44.95 0.4M
2025-02-13 44.76 45.07 44.40 44.47 0.4M
2025-02-12 44.19 44.69 43.80 44.60 0.5M
2025-02-11 44.40 44.48 44.04 44.28 0.4M
2025-02-10 44.50 44.99 44.35 44.63 0.3M
2025-02-07 45.48 45.48 44.05 44.40 0.4M
2025-02-06 44.77 44.81 44.42 44.66 0.2M
2025-02-05 44.72 44.85 44.16 44.55 0.2M
2025-02-04 44.36 45.25 44.05 44.69 0.8M
2025-02-03 42.08 44.76 41.91 44.37 0.6M
2025-01-31 46.61 46.79 46.23 46.63 0.6M
2025-01-30 46.88 46.95 46.35 46.68 0.3M
2025-01-29 46.38 46.75 46.32 46.49 0.2M
2025-01-28 45.84 46.29 45.77 46.20 0.3M
2025-01-27 45.69 46.05 45.61 45.90 0.5M
2025-01-24 45.61 46.19 45.37 46.02 0.2M
2025-01-23 45.11 45.80 45.11 45.67 0.3M
2025-01-22 45.20 45.20 44.57 45.09 0.4M
2025-01-21 44.93 45.32 44.72 45.06 0.3M
2025-01-20 44.94 45.24 44.72 44.92 0.1M
2025-01-17 45.02 45.41 44.73 44.81 0.3M
2025-01-16 44.72 45.15 44.56 44.99 0.2M
2025-01-15 44.03 44.81 44.03 44.71 0.2M
2025-01-14 43.36 43.69 43.28 43.60 0.4M
2025-01-13 44.08 44.17 43.33 43.48 0.4M
2025-01-10 45.26 45.59 44.21 44.24 0.3M
2025-01-09 45.04 45.59 45.04 45.49 0.1M
2025-01-08 44.49 45.51 44.37 45.43 0.2M
2025-01-07 45.05 45.44 44.36 44.53 0.5M
2025-01-06 46.24 46.25 45.64 45.73 0.4M
2025-01-03 45.92 46.34 45.92 46.17 0.2M
2025-01-02 45.95 46.18 45.69 45.92 0.2M