iA Financial Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 93.100 | 93.330 | 90.440 | 90.770 | 85.604 | 200,700 |
| 2024-05-27 | 92.790 | 93.880 | 92.790 | 93.510 | 88.188 | 175,700 |
| 2024-05-24 | 92.940 | 93.390 | 92.600 | 92.830 | 87.547 | 431,500 |
| 2024-05-23 | 92.000 | 93.110 | 91.420 | 92.890 | 87.603 | 323,900 |
| 2024-05-22 | 92.420 | 94.250 | 92.200 | 92.720 | 86.670 | 1,391,700 |
| 2024-05-21 | 91.580 | 92.620 | 91.150 | 92.450 | 86.417 | 325,300 |
| 2024-05-17 | 90.540 | 92.180 | 90.270 | 92.090 | 86.081 | 490,600 |
| 2024-05-16 | 89.610 | 90.970 | 89.600 | 90.700 | 84.781 | 251,400 |
| 2024-05-15 | 91.150 | 91.370 | 89.750 | 89.910 | 84.043 | 278,300 |
| 2024-05-14 | 91.150 | 92.220 | 90.820 | 90.990 | 85.053 | 331,000 |
| 2024-05-13 | 91.360 | 91.570 | 90.430 | 91.150 | 85.202 | 227,900 |
| 2024-05-10 | 91.180 | 92.130 | 90.970 | 91.360 | 85.398 | 380,900 |
| 2024-05-09 | 87.720 | 90.910 | 85.240 | 90.120 | 84.239 | 381,300 |
| 2024-05-08 | 85.890 | 87.420 | 85.890 | 86.750 | 81.089 | 228,600 |
| 2024-05-07 | 86.940 | 87.600 | 86.370 | 86.470 | 80.827 | 379,800 |
| 2024-05-06 | 85.710 | 87.030 | 85.460 | 86.820 | 81.155 | 408,400 |
| 2024-05-03 | 84.940 | 86.010 | 84.940 | 85.410 | 79.837 | 256,800 |
| 2024-05-02 | 84.670 | 84.950 | 84.110 | 84.560 | 79.042 | 152,300 |
| 2024-05-01 | 83.200 | 85.320 | 83.190 | 84.450 | 78.939 | 300,100 |
| 2024-04-30 | 84.900 | 85.390 | 83.200 | 83.460 | 78.014 | 512,200 |
| 2024-04-29 | 84.930 | 86.150 | 84.700 | 85.230 | 79.668 | 329,900 |
| 2024-04-26 | 83.720 | 85.120 | 83.650 | 84.760 | 79.229 | 200,300 |
| 2024-04-25 | 83.270 | 83.790 | 82.770 | 83.580 | 78.126 | 290,000 |
| 2024-04-24 | 83.920 | 85.060 | 83.360 | 83.860 | 78.388 | 296,600 |
| 2024-04-23 | 83.990 | 84.800 | 83.550 | 84.080 | 78.593 | 428,100 |
| 2024-04-22 | 82.610 | 84.440 | 82.380 | 84.120 | 78.631 | 294,200 |
| 2024-04-19 | 81.470 | 82.680 | 81.470 | 82.280 | 76.911 | 234,700 |
| 2024-04-18 | 81.710 | 82.140 | 81.240 | 81.830 | 76.490 | 325,600 |
| 2024-04-17 | 81.550 | 82.600 | 80.950 | 81.570 | 76.247 | 205,600 |
| 2024-04-16 | 81.130 | 81.810 | 81.000 | 81.290 | 75.986 | 226,800 |
| 2024-04-15 | 82.320 | 83.150 | 81.410 | 81.540 | 76.219 | 232,000 |
| 2024-04-12 | 82.330 | 82.660 | 81.650 | 81.980 | 76.630 | 210,300 |
| 2024-04-11 | 82.920 | 83.020 | 81.920 | 82.710 | 77.313 | 250,500 |
| 2024-04-10 | 83.990 | 83.990 | 82.520 | 82.850 | 77.444 | 309,700 |
| 2024-04-09 | 84.900 | 85.060 | 84.000 | 84.300 | 78.799 | 310,600 |
| 2024-04-08 | 85.030 | 85.350 | 84.590 | 84.590 | 79.070 | 143,900 |
| 2024-04-05 | 85.090 | 85.430 | 84.840 | 84.920 | 79.379 | 211,100 |
| 2024-04-04 | 85.750 | 86.370 | 84.860 | 84.990 | 79.444 | 303,400 |
| 2024-04-03 | 85.590 | 87.110 | 85.540 | 85.590 | 80.005 | 332,200 |
| 2024-04-02 | 84.230 | 86.510 | 83.950 | 85.960 | 80.351 | 246,800 |
| 2024-04-01 | 84.210 | 84.940 | 83.820 | 84.540 | 79.023 | 187,100 |
| 2024-03-28 | 85.140 | 85.210 | 84.100 | 84.150 | 78.659 | 348,000 |
| 2024-03-27 | 85.570 | 86.300 | 84.210 | 84.640 | 79.117 | 289,200 |
| 2024-03-26 | 84.840 | 85.820 | 84.510 | 85.350 | 79.781 | 252,700 |
| 2024-03-25 | 84.780 | 85.320 | 84.510 | 84.520 | 79.005 | 240,700 |
| 2024-03-22 | 85.830 | 86.070 | 84.890 | 85.330 | 79.762 | 166,200 |
| 2024-03-21 | 86.930 | 87.360 | 85.820 | 85.900 | 80.295 | 233,300 |
| 2024-03-20 | 86.340 | 86.850 | 86.150 | 86.800 | 81.136 | 209,500 |
| 2024-03-19 | 86.450 | 86.880 | 86.100 | 86.390 | 80.753 | 122,600 |
| 2024-03-18 | 86.650 | 86.930 | 86.380 | 86.430 | 80.790 | 154,600 |
| 2024-03-15 | 86.700 | 87.580 | 86.410 | 86.640 | 80.986 | 440,200 |
| 2024-03-14 | 86.520 | 86.920 | 85.950 | 86.830 | 81.164 | 246,600 |
| 2024-03-13 | 87.120 | 87.540 | 86.370 | 86.680 | 81.024 | 179,400 |
| 2024-03-12 | 87.920 | 88.380 | 86.830 | 87.310 | 81.613 | 254,000 |
| 2024-03-11 | 87.680 | 88.080 | 87.320 | 87.950 | 82.211 | 136,800 |
| 2024-03-08 | 88.630 | 88.680 | 87.210 | 87.490 | 81.781 | 183,500 |
| 2024-03-07 | 86.970 | 88.800 | 86.970 | 88.630 | 82.847 | 298,200 |
| 2024-03-06 | 86.640 | 87.470 | 86.020 | 86.450 | 80.809 | 285,600 |
| 2024-03-05 | 85.830 | 87.190 | 85.650 | 86.860 | 81.192 | 405,100 |
| 2024-03-04 | 84.010 | 85.860 | 84.010 | 85.610 | 80.024 | 274,400 |
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.