iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	84.250	84.670	83.990	84.330	78.827	218,000
2024-02-29	83.910	84.580	83.400	84.160	78.668	400,700
2024-02-28	85.560	85.560	84.180	84.250	77.986	233,600
2024-02-27	85.080	86.010	84.160	85.490	79.134	287,200
2024-02-26	86.050	86.980	85.170	85.560	79.198	268,800
2024-02-23	85.880	86.430	85.530	86.050	79.652	287,700
2024-02-22	86.110	86.810	85.380	85.460	79.106	452,400
2024-02-21	88.600	89.450	84.320	85.640	79.273	927,300
2024-02-20	92.070	93.840	92.070	93.750	86.780	173,900
2024-02-16	93.450	93.600	92.520	92.640	85.752	97,200
2024-02-15	92.330	93.500	91.030	93.290	86.354	144,400
2024-02-14	91.820	92.950	91.820	92.160	85.308	141,800
2024-02-13	92.500	92.990	90.740	91.550	84.743	181,800
2024-02-12	92.480	93.580	92.390	93.410	86.465	104,400
2024-02-09	92.340	92.470	91.380	92.360	85.493	100,500
2024-02-08	92.760	92.950	90.810	92.510	85.632	131,200
2024-02-07	91.320	93.400	91.320	92.960	86.048	326,700
2024-02-06	90.700	92.050	90.660	91.790	84.965	146,400
2024-02-05	90.400	91.110	90.030	90.720	83.975	130,900
2024-02-02	90.320	90.870	89.470	90.450	83.725	97,000
2024-02-01	91.460	91.750	89.680	90.360	83.642	193,800
2024-01-31	91.640	91.880	91.300	91.400	84.604	165,900
2024-01-30	90.980	92.230	90.980	91.680	84.863	126,200
2024-01-29	90.810	91.290	90.420	91.130	84.354	81,100
2024-01-26	92.100	92.100	90.770	90.930	84.169	127,400
2024-01-25	91.770	91.960	91.170	91.830	85.002	129,700
2024-01-24	90.980	91.890	90.930	91.600	84.789	125,700
2024-01-23	89.620	91.930	89.590	90.960	84.197	270,000
2024-01-22	87.550	89.550	87.550	89.460	82.808	167,900
2024-01-19	86.890	87.540	86.430	87.540	81.031	201,200
2024-01-18	86.390	86.800	85.660	86.760	80.309	255,000
2024-01-17	86.190	86.990	85.410	86.170	79.763	261,700
2024-01-16	87.850	87.850	86.690	86.790	80.337	153,400
2024-01-15	88.230	88.330	87.650	87.960	81.420	59,900
2024-01-12	88.690	89.080	87.580	87.920	81.383	124,900
2024-01-11	88.250	88.510	87.450	88.330	81.763	121,800
2024-01-10	88.150	88.880	87.850	88.390	81.818	146,000
2024-01-09	88.300	88.510	87.190	88.140	81.587	218,600
2024-01-08	88.660	89.030	88.400	88.850	82.244	130,100
2024-01-05	88.010	89.310	88.010	88.770	82.170	117,400
2024-01-04	88.250	89.050	88.090	88.560	81.975	207,700
2024-01-03	89.230	89.370	87.930	88.070	81.522	293,000
2024-01-02	90.130	90.130	89.130	89.600	82.938	113,800
2023-12-29	89.780	90.360	89.480	90.330	83.614	84,900
2023-12-28	89.900	91.370	89.900	89.960	83.271	99,800
2023-12-27	89.000	90.680	89.000	90.180	83.475	154,500
2023-12-22	90.000	90.990	90.000	90.430	83.706	153,700
2023-12-21	91.300	91.350	89.380	89.850	83.169	239,700
2023-12-20	92.500	92.500	90.700	90.710	83.966	257,200
2023-12-19	92.050	92.910	91.600	92.710	85.817	194,800
2023-12-18	92.310	92.310	91.350	92.050	85.206	129,200
2023-12-15	92.190	92.990	91.900	92.120	85.271	393,300
2023-12-14	93.360	93.470	92.530	93.140	86.215	249,900
2023-12-13	92.140	93.140	91.250	93.120	86.196	217,800
2023-12-12	91.780	92.450	91.160	92.100	85.252	257,000
2023-12-11	92.260	92.770	91.760	91.910	85.076	129,300
2023-12-08	91.690	92.490	91.670	92.230	85.373	146,800
2023-12-07	90.750	91.940	90.710	91.690	84.873	225,700
2023-12-06	91.010	91.830	90.630	90.890	84.132	464,900
2023-12-05	90.470	91.040	90.220	90.260	83.549	273,500

← NewerPage 12 of 21 · 1,258 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.