Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:29:22 EDT Sat 12 Jul 2025
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login ID:
Password:
Save
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
T-TSX
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2025-07-11
T
IGM
42.42
42.56
42.13
42.36
-0.22
394,162
1,964
42.24
42.43
301,281
13,911
11,604
10,800
232
14,800
4,293
22,592
6,700
439
2025-07-10
T
IGM
42.62
42.80
42.41
42.58
0.08
301,487
1,466
42.50
42.69
242,006
9,068
6,932
7,200
133
7,636
2,183
20,336
4,200
135
2025-07-09
T
IGM
42.44
42.79
42.44
42.50
0.11
186,420
1,267
42.43
42.64
136,889
7,401
7,948
6,600
350
8,500
1,715
8,281
3,700
66
2025-07-08
T
IGM
42.48
42.71
42.36
42.39
-0.10
458,123
2,142
42.36
42.51
340,574
10,300
9,712
11,400
806
16,400
6,086
45,845
5,200
6
2025-07-07
T
IGM
43.22
43.31
42.46
42.49
-0.73
326,767
1,792
42.45
42.79
244,462
10,900
8,707
5,000
373
20,000
3,211
19,997
2,300
46
2025-07-04
T
IGM
43.28
43.48
43.17
43.22
0.01
96,963
759
43.04
43.35
73,657
2,800
3,800
2,100
309
4,800
1,008
3,527
3,600
1
2025-07-03
T
IGM
43.23
43.41
42.94
43.21
0.23
274,700
1,619
43.05
43.33
200,264
9,300
9,848
8,200
803
12,500
1,841
17,646
7,300
51
2025-07-02
T
IGM
43.15
43.16
42.60
42.98
-0.04
388,954
2,287
42.84
43.10
269,759
13,502
11,290
8,400
877
20,100
7,164
37,022
4,700
200
2025-06-30
T
IGM
42.91
43.17
42.74
43.02
-0.17
388,404
2,133
42.81
43.13
297,167
11,600
10,486
3,700
108
20,600
4,174
25,489
7,200
328
2025-06-27
T
IGM
43.43
43.74
43.095
43.19
-0.19
457,109
1,842
43.12
43.46
375,907
8,374
9,897
5,400
296
13,436
5,528
25,576
4,200
255
2025-06-26
T
IGM
43.32
43.62
43.01
43.38
0.06
339,443
1,719
43.26
43.53
262,136
11,000
17,459
5,800
503
10,500
2,745
16,451
4,500
96
2025-06-25
T
IGM
43.11
43.37
43.04
43.32
-0.03
351,267
1,744
43.24
43.52
275,312
4,491
8,594
4,400
352
22,111
3,283
16,365
5,200
30
2025-06-24
T
IGM
43.42
43.72
43.08
43.35
0.18
432,904
2,298
43.18
43.46
302,568
24,800
18,672
4,700
661
25,147
5,244
27,005
6,800
93
2025-06-23
T
IGM
43.02
43.47
42.91
43.17
0.10
433,065
1,983
43.07
43.33
336,934
8,002
12,051
5,000
1,070
28,300
5,336
17,624
5,700
110
2025-06-20
T
IGM
43.48
43.52
42.91
43.07
-0.13
633,075
2,419
43.02
43.24
506,744
16,402
12,919
6,100
320
21,200
10,126
29,115
9,200
135
2025-06-19
T
IGM
43.00
43.305
43.00
43.20
0.09
126,271
924
43.08
43.37
89,036
1,200
3,853
600
1,712
10,677
1,705
7,335
4,700
169
2025-06-18
T
IGM
43.13
43.80
43.08
43.11
-0.16
323,890
1,828
43.09
43.40
210,053
15,103
8,083
6,000
837
15,908
3,710
26,142
5,300
52
2025-06-17
T
IGM
43.49
43.70
43.11
43.27
-0.30
344,210
1,208
43.12
43.36
300,222
4,800
6,786
3,600
227
9,219
1,499
13,377
1,100
3
2025-06-16
T
IGM
43.38
44.08
43.28
43.57
0.50
418,671
2,298
43.41
43.72
319,370
14,081
19,985
4,600
759
17,200
5,122
14,418
7,300
117
2025-06-13
T
IGM
43.47
43.60
43.05
43.07
-0.72
390,821
1,680
43.06
43.24
309,029
10,600
14,338
3,600
470
20,400
4,054
16,898
2,200
302
2025-06-12
T
IGM
43.39
43.89
43.105
43.79
0.54
311,073
1,652
43.62
43.80
241,347
7,302
11,685
5,600
1,921
14,790
1,800
17,526
3,100
90
2025-06-11
T
IGM
43.64
44.07
42.91
43.25
-0.40
987,600
3,941
43.14
43.46
713,471
70,702
33,583
9,800
257
63,297
12,159
44,953
6,700
6
2025-06-10
T
IGM
44.03
44.07
43.58
43.65
-0.35
245,353
1,800
43.62
43.80
162,107
6,204
18,170
5,800
192
8,300
6,404
17,432
5,800
12
2025-06-09
T
IGM
43.89
44.18
43.54
44.00
0.11
295,195
2,082
43.88
44.17
218,113
8,331
15,030
4,100
435
20,400
2,497
14,330
4,200
164
2025-06-06
T
IGM
44.36
44.39
43.75
43.89
-0.17
353,893
2,143
43.77
44.01
279,298
6,200
4,972
3,500
99
17,200
2,093
26,242
2,200
272
2025-06-05
T
IGM
44.19
44.50
44.02
44.06
-0.36
198,525
1,546
44.00
44.23
145,592
3,900
8,686
2,900
131
10,900
2,856
13,874
4,900
2025-06-04
T
IGM
44.30
44.54
43.89
44.42
0.04
348,022
2,362
44.21
44.51
235,232
12,300
17,781
2,700
590
35,381
2,333
28,901
2,800
67
2025-06-03
T
IGM
44.68
44.70
44.14
44.38
-0.20
263,484
2,005
44.23
44.50
197,153
11,100
4,023
3,400
211
19,390
2,496
17,724
2,900
93
2025-06-02
T
IGM
43.76
44.63
43.76
44.58
0.77
362,963
2,652
44.31
44.70
259,060
7,327
25,606
3,800
1,939
26,500
4,306
16,341
4,700
26
2025-05-30
T
IGM
44.90
44.97
43.74
43.81
-0.90
1,413,741
4,592
43.67
44.24
1,205,616
12,500
44,725
15,800
896
60,700
6,748
33,421
8,700
423
2025-05-29
T
IGM
45.07
45.10
44.46
44.71
-0.10
192,521
1,473
44.58
44.85
149,313
5,800
7,077
600
187
12,754
1,891
7,540
2,900
88
2025-05-28
T
IGM
45.00
45.09
44.59
44.81
0.04
244,079
1,912
44.69
44.98
169,843
9,200
5,300
2,800
469
19,696
3,650
19,373
6,000
2025-05-27
T
IGM
44.23
45.00
44.23
44.77
0.22
209,092
1,508
44.65
44.77
149,739
6,192
6,807
2,100
402
11,000
1,884
19,231
5,800
150
2025-05-26
T
IGM
44.06
44.76
44.06
44.55
0.36
94,401
801
44.43
44.66
61,684
3,900
5,349
1,600
344
5,200
723
7,986
1,700
10
2025-05-23
T
IGM
43.82
44.38
43.82
44.19
212,665
1,544
44.05
44.33
146,687
5,860
6,195
1,200
30
15,039
1,528
18,253
2,100
2025-05-22
T
IGM
44.38
44.62
44.17
44.19
-0.04
220,955
1,565
44.06
44.37
161,326
7,600
7,822
1,000
383
10,400
3,499
14,539
3,400
16
2025-05-21
T
IGM
44.44
44.55
44.11
44.23
-0.15
261,546
2,087
44.12
44.40
181,752
7,260
13,453
3,600
117
27,300
1,384
13,850
4,400
93
2025-05-20
T
IGM
44.01
44.89
43.80
44.38
0.36
335,708
2,031
44.24
44.55
238,218
5,000
15,152
2,700
422
18,654
3,094
37,566
3,500
2025-05-16
T
IGM
44.26
44.515
43.95
44.02
-0.22
468,860
2,662
43.90
44.23
319,337
11,427
24,894
2,200
396
46,840
4,674
32,160
5,900
135
2025-05-15
T
IGM
43.60
44.44
43.28
44.24
0.64
330,637
1,632
44.06
44.40
276,021
5,048
11,492
2,900
175
11,775
2,169
10,309
2,900
2025-05-14
T
IGM
43.89
44.19
43.18
43.60
-0.47
352,689
2,580
43.48
43.73
272,238
4,900
15,562
5,000
821
17,200
3,550
17,908
5,400
30
2025-05-13
T
IGM
43.96
44.29
43.52
44.07
0.12
360,753
1,925
43.92
44.19
258,967
7,500
18,106
8,200
1,657
17,841
4,076
25,104
4,300
1
2025-05-12
T
IGM
44.45
44.45
42.42
43.95
0.23
290,610
2,006
43.76
44.05
221,251
5,934
10,181
4,300
300
13,400
3,209
18,777
2,900
80
2025-05-09
T
IGM
42.95
44.31
42.20
43.72
-0.60
371,582
2,359
43.64
43.85
281,504
4,200
23,988
4,300
1,750
25,338
2,833
17,703
2,900
216
2025-05-08
T
IGM
43.69
44.32
43.58
44.32
0.65
458,734
3,062
43.97
44.44
284,339
8,300
27,495
5,900
4,233
55,006
10,425
37,487
4,700
56
2025-05-07
T
IGM
43.84
44.15
43.46
43.67
-0.14
457,645
2,637
43.46
43.75
346,555
5,300
29,488
6,100
100
17,400
6,477
20,026
7,400
4
2025-05-06
T
IGM
43.55
44.02
43.43
43.81
0.08
150,169
1,293
43.70
43.92
97,441
4,000
12,100
4,300
160
10,134
2,767
10,983
2,700
69
2025-05-05
T
IGM
43.88
44.09
43.62
43.73
-0.16
137,451
1,071
43.59
43.87
101,423
4,422
9,781
1,000
119
8,104
895
6,731
2,600
2025-05-02
T
IGM
43.75
44.09
43.22
43.89
0.43
329,417
2,045
43.73
44.00
165,526
86,102
15,833
2,600
718
16,400
2,142
14,846
1,600
109
2025-05-01
T
IGM
43.86
44.30
43.44
43.46
-0.35
200,529
1,474
43.31
43.85
123,230
5,056
21,020
2,100
307
25,520
3,406
9,853
1,600
98
2025-04-30
T
IGM
42.80
43.88
42.61
43.81
0.66
350,751
1,980
43.39
43.98
279,311
3,700
16,889
4,700
382
19,400
2,036
14,359
2,800
100
2025-04-29
T
IGM
43.08
43.40
42.62
43.15
0.21
196,671
1,595
43.01
43.25
135,185
1,500
18,058
2,100
440
12,800
2,112
16,258
2,600
20
2025-04-28
T
IGM
43.04
43.65
42.88
42.94
0.01
323,931
1,778
42.76
43.06
257,685
3,646
14,378
3,900
119
24,400
1,084
13,348
300
16
2025-04-25
T
IGM
42.61
43.46
42.61
42.93
-0.03
285,079
1,217
42.77
43.07
248,502
1,423
8,526
2,300
200
9,600
219
8,965
100
40
2025-04-24
T
IGM
42.42
43.04
42.42
42.96
0.20
356,103
2,096
42.86
43.10
220,614
6,100
17,216
4,900
668
20,126
4,796
50,275
2025-04-23
T
IGM
42.75
43.325
42.60
42.76
0.73
176,930
1,453
42.62
42.94
134,994
1,400
8,397
5,200
61
7,414
1,413
12,969
1
2025-04-22
T
IGM
42.08
42.20
41.74
42.03
0.65
809,720
1,017
41.84
42.23
775,742
2,300
11,607
3,200
149
6,100
589
6,418
1
2025-04-21
T
IGM
41.68
42.06
41.00
41.38
-0.69
183,177
1,064
41.23
41.58
149,662
1,439
6,455
2,000
222
12,500
1,177
7,503
100
45
2025-04-17
T
IGM
42.31
42.75
41.96
42.07
-0.47
278,122
1,318
42.00
42.18
240,580
2,700
9,476
2,300
216
11,380
464
8,874
2025-04-16
T
IGM
42.19
42.85
42.02
42.54
0.04
383,132
1,598
42.36
42.70
324,940
3,100
17,911
3,000
385
6,800
1,218
16,946
61
2025-04-15
T
IGM
41.93
42.55
41.69
42.50
0.82
353,169
1,470
42.29
42.74
289,617
4,000
14,615
1,600
847
9,200
1,244
25,905
100
2
2025-04-14
T
IGM
41.81
42.05
40.87
41.68
0.51
497,812
2,677
41.56
41.82
354,576
4,400
19,063
1,300
239
26,400
1,143
23,743
93