iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	68.550	70.310	68.550	68.850	61.010	240,500
2022-09-23	70.030	70.170	68.630	69.020	61.161	242,800
2022-09-22	72.510	72.590	71.030	71.140	63.039	142,900
2022-09-21	73.800	73.800	72.010	72.350	64.111	271,300
2022-09-20	73.130	73.580	72.470	73.560	65.184	155,400
2022-09-19	72.650	73.320	72.050	73.280	64.936	171,700
2022-09-16	72.310	73.390	72.100	73.170	64.838	459,500
2022-09-15	72.530	73.870	72.530	73.090	64.767	149,000
2022-09-14	73.170	73.520	72.360	72.730	64.448	256,900
2022-09-13	72.440	73.400	72.290	73.060	64.741	259,400
2022-09-12	72.280	73.690	72.260	73.120	64.794	184,600
2022-09-09	71.070	72.290	70.940	71.800	63.624	120,500
2022-09-08	69.990	70.640	69.580	70.460	62.437	170,000
2022-09-07	68.960	70.630	68.420	70.170	62.180	240,800
2022-09-06	69.170	69.960	68.520	69.230	61.347	109,700
2022-09-02	69.160	70.390	68.880	69.110	61.240	152,600
2022-09-01	70.080	70.180	67.430	68.520	60.718	209,100
2022-08-31	69.770	70.920	69.450	70.550	62.516	405,700
2022-08-30	70.420	71.250	69.820	69.890	61.932	109,100
2022-08-29	70.090	70.650	69.800	70.420	62.401	220,700
2022-08-26	72.020	72.440	70.590	70.790	62.729	149,700
2022-08-25	71.700	72.630	71.340	71.830	63.651	228,200
2022-08-24	71.760	72.360	71.210	71.510	63.367	86,700
2022-08-23	71.060	72.090	71.060	71.840	63.660	287,000
2022-08-22	72.020	72.760	70.760	71.000	62.915	112,000
2022-08-19	72.500	72.820	72.280	72.710	64.430	113,400
2022-08-18	72.710	73.260	72.530	72.780	64.493	109,500
2022-08-17	72.390	72.740	72.070	72.560	64.298	103,900
2022-08-16	72.220	73.210	72.220	72.810	64.519	170,800
2022-08-15	72.920	73.000	71.500	72.310	64.076	122,700
2022-08-12	72.470	73.380	72.140	73.140	64.812	224,600
2022-08-11	71.000	72.440	70.800	72.280	64.049	234,600
2022-08-10	70.700	71.780	70.480	71.330	62.609	266,700
2022-08-09	70.510	70.520	69.780	70.010	61.451	136,400
2022-08-08	70.440	70.890	70.220	70.520	61.899	261,200
2022-08-05	69.910	71.090	69.910	70.440	61.828	192,100
2022-08-04	69.200	70.160	68.990	70.120	61.547	183,700
2022-08-03	70.480	70.480	68.520	69.280	60.810	274,600
2022-08-02	69.970	71.000	69.390	70.010	61.451	231,400
2022-07-29	69.130	71.200	69.100	70.460	61.846	255,100
2022-07-28	66.070	69.650	65.840	68.760	60.354	339,600
2022-07-27	64.670	65.460	64.670	65.140	57.176	235,900
2022-07-26	64.900	65.520	64.590	64.690	56.781	111,300
2022-07-25	64.450	65.350	64.070	64.910	56.974	235,800
2022-07-22	63.890	64.650	63.780	64.240	56.386	147,100
2022-07-21	63.710	64.160	63.150	64.090	56.255	222,400
2022-07-20	63.130	64.250	62.830	63.850	56.044	158,500
2022-07-19	63.270	64.060	63.070	63.290	55.552	242,500
2022-07-18	62.540	63.450	62.440	62.750	55.078	156,300
2022-07-15	62.240	62.250	61.450	61.950	54.376	196,200
2022-07-14	63.030	63.820	61.640	61.750	54.201	243,900
2022-07-13	63.190	63.760	62.010	63.600	55.825	230,800
2022-07-12	63.570	64.460	63.300	63.790	55.991	159,900
2022-07-11	63.760	64.150	63.060	63.710	55.921	93,200
2022-07-08	64.350	64.750	63.730	64.170	56.325	104,000
2022-07-07	62.740	64.630	62.740	64.170	56.325	162,600
2022-07-06	62.600	62.780	61.780	62.360	54.736	149,400
2022-07-05	64.210	64.870	61.640	62.680	55.017	208,600
2022-07-04	64.250	66.650	64.160	64.490	56.606	168,000
2022-06-30	61.590	64.150	61.240	64.020	56.193	334,000

← NewerPage 18 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.