iA Financial Corporation Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	101.85	102.08	101.41	101.99	96.185	141,900
2024-08-21	100.65	102.07	100.03	101.85	96.053	181,300
2024-08-20	99.010	101.45	99.010	100.44	94.724	660,000
2024-08-19	99.620	101.39	99.400	100.68	94.950	1,230,600
2024-08-16	99.630	99.980	98.660	99.730	94.054	638,300
2024-08-15	101.18	101.23	99.010	99.390	93.733	160,900
2024-08-14	100.72	102.05	100.71	100.75	95.016	322,500
2024-08-13	99.610	101.06	98.250	100.71	94.978	980,500
2024-08-12	98.910	99.140	97.000	99.010	93.375	370,200
2024-08-09	96.460	99.310	96.000	99.230	93.582	362,200
2024-08-08	93.140	96.460	92.830	96.300	90.819	357,700
2024-08-07	90.660	94.320	90.660	92.980	87.688	319,000
2024-08-06	86.960	88.850	86.920	88.800	83.746	583,400
2024-08-02	89.600	89.860	88.330	89.800	84.689	333,500
2024-08-01	93.590	93.590	90.630	90.820	85.651	231,900
2024-07-31	92.510	93.960	92.140	93.360	88.047	353,200
2024-07-30	91.130	92.850	90.250	92.230	86.981	259,200
2024-07-29	91.480	91.570	90.460	90.910	85.736	228,300
2024-07-26	90.720	91.770	90.720	91.500	86.292	189,200
2024-07-25	90.110	91.390	89.840	90.600	85.444	486,100
2024-07-24	89.900	90.470	89.630	89.940	84.821	294,700
2024-07-23	89.800	90.060	89.270	89.870	84.755	386,200
2024-07-22	89.430	89.750	88.260	89.480	84.387	356,900
2024-07-19	89.630	90.150	89.000	89.090	84.020	157,900
2024-07-18	90.420	91.210	88.990	89.640	84.538	186,300
2024-07-17	90.420	91.310	89.410	90.730	85.566	119,400
2024-07-16	89.420	91.310	89.290	90.760	85.595	192,200
2024-07-15	88.180	89.350	88.180	89.230	84.152	163,400
2024-07-12	86.720	88.420	86.720	88.230	83.209	215,600
2024-07-11	86.430	86.880	85.930	86.810	81.869	373,300
2024-07-10	85.140	85.950	84.760	85.850	80.964	236,800
2024-07-09	84.760	85.470	84.540	84.740	79.917	124,500
2024-07-08	84.830	85.050	84.440	84.790	79.964	141,300
2024-07-05	85.770	85.880	84.500	84.530	79.719	343,900
2024-07-04	85.920	86.270	85.760	85.920	81.030	90,900
2024-07-03	86.250	86.590	85.740	85.900	81.011	567,600
2024-07-02	85.910	86.380	85.500	86.000	81.105	233,000
2024-06-28	86.470	86.500	85.520	85.910	81.021	437,700
2024-06-27	85.310	86.100	84.950	85.850	80.964	533,900
2024-06-26	86.110	87.790	84.900	85.660	80.785	269,800
2024-06-25	86.320	86.920	85.240	86.500	81.577	416,900
2024-06-24	85.400	86.190	85.400	86.090	81.190	336,300
2024-06-21	85.460	85.940	84.810	85.190	80.342	624,100
2024-06-20	85.720	86.380	84.640	85.030	80.191	334,500
2024-06-19	85.520	86.320	85.300	85.890	81.002	104,000
2024-06-18	86.290	86.350	85.390	85.770	80.889	190,800
2024-06-17	85.080	85.890	84.290	85.530	80.662	197,000
2024-06-14	85.440	85.440	84.530	85.180	80.332	184,100
2024-06-13	87.290	87.290	85.770	85.860	80.973	180,100
2024-06-12	87.470	88.130	87.460	87.550	82.567	258,800
2024-06-11	87.420	87.670	86.730	87.100	82.143	160,600
2024-06-10	86.680	88.060	86.660	87.990	82.982	286,500
2024-06-07	87.040	87.760	86.780	87.150	82.190	224,700
2024-06-06	88.060	88.280	87.320	87.410	82.435	218,200
2024-06-05	89.010	89.010	87.970	88.280	83.256	270,400
2024-06-04	87.890	89.170	87.890	88.870	83.812	342,400
2024-06-03	88.430	89.080	88.160	88.460	83.425	343,600
2024-05-31	88.430	89.120	87.410	88.740	83.689	740,600
2024-05-30	88.930	89.690	88.110	88.400	83.369	449,800
2024-05-29	90.230	91.250	88.680	88.990	83.925	1,532,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	1.1000 CAD
2026-05-15	1.1000 CAD
2026-02-27	0.9900 CAD
2025-11-21	0.9900 CAD
2025-08-22	0.9900 CAD
2025-05-23	0.9000 CAD
2025-02-28	0.9000 CAD
2024-11-22	0.9000 CAD
2024-08-23	0.8200 CAD
2024-05-23	0.8200 CAD
2024-02-29	0.8200 CAD
2023-11-16	0.7650 CAD
2023-08-24	0.7650 CAD
2023-05-25	0.7650 CAD
2023-02-23	0.6750 CAD
2022-11-17	0.6750 CAD
2022-08-11	0.6750 CAD
2022-05-26	0.6250 CAD
2022-03-03	0.6250 CAD
2021-11-18	0.6250 CAD
2021-08-19	0.4850 CAD
2021-05-20	0.4850 CAD
2021-02-25	0.4850 CAD
2020-11-19	0.4850 CAD
2020-08-20	0.4850 CAD
2020-05-21	0.4850 CAD
2020-02-27	0.4850 CAD
2019-11-21	0.4500 CAD
2019-08-22	0.4500 CAD
2019-05-23	0.4500 CAD
2019-02-28	0.4150 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.