iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	84.500	84.890	83.830	84.270	77.324	163,500
2023-09-07	85.160	85.240	84.500	84.500	77.535	216,900
2023-09-06	85.260	85.850	84.650	85.180	78.159	330,900
2023-09-05	84.880	85.970	84.880	85.520	78.471	362,300
2023-09-01	85.110	86.080	85.110	85.300	78.269	231,100
2023-08-31	85.310	86.280	84.520	84.770	77.783	289,300
2023-08-30	85.240	85.840	84.850	85.300	78.269	146,000
2023-08-29	83.420	85.400	83.420	85.240	78.214	136,800
2023-08-28	83.180	83.840	83.180	83.420	76.544	144,200
2023-08-25	82.950	83.780	82.950	83.170	76.314	201,400
2023-08-24	84.180	84.230	82.300	82.910	76.076	335,900
2023-08-23	83.700	84.980	83.210	84.660	76.980	150,000
2023-08-22	84.160	84.330	83.430	83.530	75.952	175,200
2023-08-21	83.050	84.260	82.900	84.000	76.380	376,500
2023-08-18	84.900	84.940	83.300	83.370	75.807	265,900
2023-08-17	86.770	86.770	85.140	85.290	77.553	188,900
2023-08-16	86.380	86.870	85.980	86.340	78.507	189,800
2023-08-15	87.550	87.580	86.120	86.420	78.580	218,000
2023-08-14	88.340	88.410	87.630	88.090	80.099	182,500
2023-08-11	88.000	88.890	88.000	88.500	80.471	161,500
2023-08-10	88.000	88.980	87.300	88.380	80.362	279,300
2023-08-09	89.260	89.660	87.550	87.990	80.008	162,200
2023-08-08	86.210	89.550	86.120	88.930	80.862	410,900
2023-08-04	88.030	88.730	85.610	86.720	78.853	491,700
2023-08-03	89.710	89.790	88.920	89.260	81.162	175,800
2023-08-02	90.330	91.500	89.080	89.890	81.735	297,600
2023-08-01	90.950	91.660	90.330	91.040	82.781	231,600
2023-07-31	92.040	92.050	91.200	91.360	83.072	135,800
2023-07-28	91.580	92.360	91.420	92.050	83.699	95,400
2023-07-27	91.120	92.020	90.780	91.470	83.172	98,100
2023-07-26	90.600	91.520	90.420	91.010	82.754	180,000
2023-07-25	92.490	93.080	90.160	90.630	82.408	250,500
2023-07-24	93.520	93.900	92.810	93.120	84.672	137,800
2023-07-21	93.250	93.720	92.750	93.600	85.109	181,900
2023-07-20	93.240	93.390	92.420	93.050	84.609	147,000
2023-07-19	92.630	93.290	92.280	93.120	84.672	175,400
2023-07-18	91.760	93.080	91.760	92.590	84.190	191,300
2023-07-17	91.040	92.050	91.040	91.750	83.427	188,800
2023-07-14	90.880	91.220	90.000	91.200	82.926	178,700
2023-07-13	90.280	90.870	90.280	90.540	82.326	65,100
2023-07-12	90.750	91.090	89.500	90.280	82.090	174,000
2023-07-11	90.320	90.640	89.590	90.320	82.126	192,600
2023-07-10	90.740	91.270	89.460	90.160	81.981	369,900
2023-07-07	89.320	91.110	89.320	91.010	82.754	144,300
2023-07-06	89.280	89.790	88.990	89.620	81.490	152,400
2023-07-05	89.640	90.110	89.100	89.570	81.444	228,900
2023-07-04	90.270	90.690	90.240	90.470	82.263	64,300
2023-06-30	89.410	90.650	89.410	90.250	82.063	164,900
2023-06-29	88.450	89.200	88.390	89.200	81.108	102,400
2023-06-28	89.100	89.100	87.950	88.440	80.417	190,000
2023-06-27	88.220	89.340	88.040	89.050	80.971	148,100
2023-06-26	86.890	88.570	86.890	87.950	79.971	266,500
2023-06-23	90.720	90.720	86.450	86.870	78.989	418,800
2023-06-22	91.520	93.860	90.340	90.520	82.308	348,700
2023-06-21	91.420	91.650	90.880	91.360	83.072	388,700
2023-06-20	90.500	91.560	90.200	91.330	83.045	259,700
2023-06-19	90.690	90.790	90.220	90.580	82.363	113,800
2023-06-16	91.630	91.630	89.770	90.450	82.244	498,900
2023-06-15	90.640	91.170	90.230	90.330	82.135	126,700
2023-06-14	91.900	92.500	90.700	91.120	82.854	247,800

← NewerPage 14 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.