iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	76.810	77.780	76.580	77.090	68.953	330,600
2022-12-16	76.250	76.780	75.420	76.690	68.595	374,700
2022-12-15	76.190	76.900	75.570	76.640	68.550	183,400
2022-12-14	78.650	78.650	76.500	76.930	68.810	344,900
2022-12-13	78.600	78.830	77.770	78.440	70.160	183,300
2022-12-12	76.680	77.440	76.070	77.180	69.033	150,000
2022-12-09	75.290	76.970	75.290	76.720	68.622	256,700
2022-12-08	76.000	76.350	75.220	75.440	67.477	158,300
2022-12-07	75.610	76.480	75.510	75.640	67.656	209,200
2022-12-06	75.630	76.770	75.510	75.610	67.629	163,200
2022-12-05	76.560	76.760	75.310	75.630	67.647	232,800
2022-12-02	76.200	77.000	75.620	76.650	68.559	231,500
2022-12-01	76.120	77.230	75.750	76.960	68.836	189,800
2022-11-30	75.300	76.310	74.240	75.890	67.879	726,300
2022-11-29	74.170	75.700	73.710	75.540	67.566	173,200
2022-11-28	74.000	74.530	73.300	74.080	66.260	208,900
2022-11-25	73.490	74.830	73.490	74.520	66.654	122,800
2022-11-24	73.670	74.100	73.620	73.970	66.162	70,400
2022-11-23	73.680	74.070	73.530	73.720	65.938	99,200
2022-11-22	73.230	74.150	72.970	73.680	65.903	319,800
2022-11-21	72.560	73.240	72.310	73.060	65.348	315,900
2022-11-18	72.720	73.120	72.350	72.970	65.268	128,900
2022-11-17	71.250	72.390	71.140	72.320	64.686	368,700
2022-11-16	72.990	73.250	71.970	72.620	64.351	148,700
2022-11-15	72.690	73.740	72.310	73.170	64.838	188,900
2022-11-14	73.340	74.680	71.770	71.930	63.739	334,400
2022-11-11	71.000	74.180	70.740	73.380	65.024	368,500
2022-11-10	70.110	71.620	69.630	70.600	62.561	502,400
2022-11-09	75.150	75.380	68.600	69.840	61.887	798,800
2022-11-08	76.080	76.370	75.040	75.310	66.734	157,900
2022-11-07	77.320	78.080	75.620	75.810	67.177	245,500
2022-11-04	75.990	77.040	75.990	76.790	68.046	181,600
2022-11-03	74.510	75.270	74.000	75.030	66.486	215,700
2022-11-02	76.220	76.890	74.920	75.180	66.619	282,400
2022-11-01	76.540	76.540	74.510	76.310	67.621	187,900
2022-10-31	76.700	77.110	75.540	75.820	67.186	226,200
2022-10-28	75.520	76.960	75.400	76.810	68.064	232,600
2022-10-27	73.250	75.710	73.250	75.670	67.053	236,100
2022-10-26	73.800	73.950	72.960	73.270	64.927	185,400
2022-10-25	73.790	74.260	73.670	73.900	65.485	176,300
2022-10-24	73.450	74.670	73.450	73.880	65.467	275,500
2022-10-21	72.960	73.580	71.860	73.470	65.104	347,500
2022-10-20	73.830	73.830	72.690	72.960	64.652	127,000
2022-10-19	74.480	75.460	73.180	73.740	65.343	355,900
2022-10-18	75.600	75.600	74.560	74.800	66.282	172,400
2022-10-17	74.420	75.690	74.330	75.340	66.761	387,100
2022-10-14	73.090	74.430	73.090	73.810	65.405	236,400
2022-10-13	69.350	73.360	68.750	73.160	64.829	225,000
2022-10-12	70.000	71.110	69.620	70.430	62.410	179,200
2022-10-11	72.790	73.080	69.240	70.020	62.047	271,300
2022-10-07	74.350	74.700	72.900	73.510	65.139	252,400
2022-10-06	74.800	75.070	74.050	75.010	66.469	210,100
2022-10-05	74.000	75.220	74.000	75.120	66.566	234,600
2022-10-04	73.180	74.890	72.940	74.820	66.300	172,800
2022-10-03	70.570	72.270	69.820	71.740	63.571	138,800
2022-09-30	69.900	71.030	69.900	70.190	62.197	174,200
2022-09-29	69.520	69.860	68.170	69.670	61.737	177,400
2022-09-28	68.920	70.340	68.020	70.120	62.135	168,400
2022-09-27	69.000	69.790	68.410	69.280	61.391	226,500
2022-09-26	68.550	70.310	68.550	68.850	61.010	240,500

← NewerPage 17 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.