iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	83.410	83.430	80.670	81.280	73.252	1,400,500
2023-03-16	82.290	85.000	81.230	83.550	75.298	707,500
2023-03-15	82.970	83.400	81.150	82.640	74.478	413,300
2023-03-14	83.240	84.420	83.020	83.860	75.577	365,300
2023-03-13	82.330	83.960	81.400	82.840	74.658	349,800
2023-03-10	86.410	86.410	83.790	84.340	76.010	362,200
2023-03-09	87.390	88.350	86.540	87.000	78.407	366,300
2023-03-08	88.060	88.810	86.850	86.950	78.362	274,500
2023-03-07	88.020	88.450	87.810	88.320	79.597	310,600
2023-03-06	87.870	88.600	87.710	88.020	79.327	226,800
2023-03-03	88.260	89.000	86.690	87.590	78.939	529,900
2023-03-02	91.300	91.500	87.840	88.040	79.345	537,700
2023-03-01	91.960	93.150	91.290	91.510	82.472	288,100
2023-02-28	89.600	91.980	89.580	91.600	82.553	434,600
2023-02-27	89.550	90.030	89.170	89.960	81.075	193,500
2023-02-24	88.240	89.540	87.950	89.370	80.543	121,600
2023-02-23	90.040	90.060	88.460	88.690	79.930	267,800
2023-02-22	88.500	90.150	88.260	89.590	80.133	262,100
2023-02-21	88.960	89.300	88.300	88.510	79.167	200,900
2023-02-17	89.480	90.000	89.210	89.340	79.910	180,100
2023-02-16	86.630	90.850	86.630	89.660	80.196	497,600
2023-02-15	84.730	86.610	83.110	86.280	77.173	582,800
2023-02-14	83.330	84.250	83.230	83.950	75.089	165,300
2023-02-13	82.000	83.840	82.000	83.590	74.767	172,000
2023-02-10	82.270	82.910	82.000	82.350	73.657	224,100
2023-02-09	83.000	83.650	82.160	82.620	73.899	187,300
2023-02-08	81.230	82.910	81.230	82.810	74.069	276,700
2023-02-07	81.540	82.310	80.930	81.350	72.763	346,700
2023-02-06	82.250	82.270	81.140	81.720	73.094	115,800
2023-02-03	82.390	83.360	82.260	82.510	73.801	149,000
2023-02-02	82.400	82.900	81.710	82.680	73.953	222,100
2023-02-01	82.350	82.900	81.650	82.400	73.702	153,000
2023-01-31	80.800	82.630	80.660	82.130	73.461	264,800
2023-01-30	80.910	81.710	80.900	81.290	72.709	297,600
2023-01-27	82.630	82.680	81.150	81.200	72.629	185,200
2023-01-26	82.060	83.020	82.060	82.530	73.818	191,700
2023-01-25	81.420	82.070	81.280	81.760	73.130	161,000
2023-01-24	81.450	82.030	81.360	81.680	73.058	99,400
2023-01-23	81.840	82.320	81.300	81.820	73.183	161,000
2023-01-20	80.930	82.180	80.390	81.990	73.335	113,000
2023-01-19	81.300	81.460	79.840	80.800	72.271	134,400
2023-01-18	81.000	81.530	80.010	81.440	72.843	210,900
2023-01-17	80.520	81.940	80.220	81.120	72.557	259,200
2023-01-16	79.770	80.570	79.270	80.500	72.003	120,000
2023-01-13	80.160	80.850	79.910	79.960	71.520	347,800
2023-01-12	80.730	80.880	79.970	80.500	72.003	317,100
2023-01-11	80.310	81.160	80.130	80.660	72.146	273,000
2023-01-10	81.010	81.110	79.770	80.190	71.725	208,500
2023-01-09	81.740	81.790	80.890	81.300	72.718	237,600
2023-01-06	81.190	81.990	81.190	81.610	72.996	135,900
2023-01-05	81.640	81.640	80.220	81.200	72.629	166,900
2023-01-04	80.000	82.070	79.930	81.740	73.112	215,900
2023-01-03	79.490	80.260	79.310	79.660	71.251	149,000
2022-12-30	79.500	80.040	78.970	79.270	70.903	94,900
2022-12-29	78.120	80.170	78.120	79.810	71.386	149,500
2022-12-28	78.800	78.800	77.840	78.070	69.829	132,600
2022-12-23	78.240	79.060	78.100	78.800	70.482	142,600
2022-12-22	79.790	79.790	77.590	78.260	69.999	200,800
2022-12-21	78.910	80.330	78.770	79.970	71.529	267,800
2022-12-20	77.290	78.880	77.030	78.090	69.847	276,800

← NewerPage 16 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.