iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	89.900	91.650	89.600	91.570	83.263	174,400
2023-06-12	88.530	90.060	88.530	89.520	81.399	209,000
2023-06-09	87.950	89.360	87.750	88.750	80.699	135,000
2023-06-08	89.280	89.490	88.060	88.430	80.408	221,900
2023-06-07	88.470	89.320	88.190	89.160	81.071	320,800
2023-06-06	87.410	88.680	87.410	88.000	80.017	206,200
2023-06-05	89.320	89.770	87.270	87.370	79.444	191,700
2023-06-02	88.030	89.450	87.780	89.150	81.062	210,400
2023-06-01	86.800	87.260	86.140	87.070	79.171	138,300
2023-05-31	87.360	87.600	86.390	86.520	78.671	909,600
2023-05-30	87.810	89.100	87.480	88.130	80.135	191,200
2023-05-29	87.500	88.030	86.810	87.590	79.644	81,500
2023-05-26	86.790	87.640	86.350	87.600	79.653	143,900
2023-05-25	85.250	86.760	85.180	86.500	78.653	151,300
2023-05-24	87.960	87.960	86.250	86.440	77.903	209,000
2023-05-23	86.550	88.680	86.550	88.000	79.309	311,200
2023-05-19	86.950	87.730	86.620	86.870	78.290	129,500
2023-05-18	86.440	87.450	85.780	86.950	78.362	136,800
2023-05-17	86.080	87.160	85.770	86.720	78.155	224,600
2023-05-16	86.600	87.560	85.430	85.820	77.344	164,900
2023-05-15	85.760	86.890	85.290	86.840	78.263	238,800
2023-05-12	85.740	86.320	85.090	85.160	76.749	247,900
2023-05-11	82.790	85.270	82.530	85.120	76.713	334,500
2023-05-10	88.890	88.890	81.780	82.750	74.577	625,300
2023-05-09	88.450	89.620	87.540	89.220	80.408	175,300
2023-05-08	88.270	89.310	88.270	88.720	79.957	127,600
2023-05-05	88.830	89.230	87.660	88.070	79.372	156,000
2023-05-04	88.160	88.330	87.200	87.900	79.218	154,500
2023-05-03	89.350	90.370	88.350	88.550	79.804	190,800
2023-05-02	90.050	90.520	88.280	89.540	80.696	165,000
2023-05-01	90.800	91.680	90.010	90.040	81.147	127,300
2023-04-28	90.490	91.610	89.810	90.910	81.931	175,300
2023-04-27	88.500	91.080	88.500	90.650	81.697	279,000
2023-04-26	86.610	88.630	86.610	87.920	79.236	271,900
2023-04-25	88.060	88.260	86.500	86.650	78.092	255,600
2023-04-24	87.710	88.820	87.710	88.610	79.858	190,500
2023-04-21	88.160	88.160	86.690	87.970	79.282	323,000
2023-04-20	87.920	89.070	87.790	88.460	79.723	143,600
2023-04-19	88.150	88.700	87.760	88.080	79.381	138,400
2023-04-18	87.870	88.280	87.300	88.160	79.453	173,600
2023-04-17	86.410	87.410	85.850	87.330	78.705	154,100
2023-04-14	86.760	87.000	86.230	86.640	78.083	103,700
2023-04-13	86.610	86.740	85.680	86.220	77.704	178,500
2023-04-12	85.800	86.780	85.420	86.370	77.840	140,600
2023-04-11	86.760	87.200	85.170	85.410	76.974	215,900
2023-04-10	85.880	86.910	85.870	86.660	78.101	87,600
2023-04-06	85.010	86.330	85.010	86.210	77.695	145,800
2023-04-05	85.770	86.340	84.920	84.970	76.578	178,300
2023-04-04	86.380	86.760	85.570	85.770	77.299	161,500
2023-04-03	85.330	86.370	85.130	85.420	76.983	306,500
2023-03-31	85.320	85.770	84.670	85.660	77.200	230,600
2023-03-30	85.310	85.760	84.220	84.700	76.334	271,200
2023-03-29	83.490	84.450	83.010	83.640	75.379	241,600
2023-03-28	82.720	84.400	82.490	83.310	75.082	191,100
2023-03-27	82.890	82.970	81.690	82.550	74.397	193,000
2023-03-24	81.240	81.770	80.800	81.600	73.541	114,200
2023-03-23	82.230	83.110	81.770	82.020	73.919	175,800
2023-03-22	83.470	84.470	81.880	82.320	74.190	285,000
2023-03-21	82.980	84.140	82.890	83.170	74.956	268,300
2023-03-20	81.460	82.960	81.460	82.110	74.000	157,700

← NewerPage 15 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.