iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	62.570	62.930	62.120	62.540	54.894	138,900
2022-06-28	62.430	63.380	62.420	62.570	54.920	111,700
2022-06-27	61.910	62.530	61.400	61.820	54.262	181,000
2022-06-24	60.060	61.750	59.860	61.450	53.937	170,300
2022-06-23	61.090	61.660	59.610	59.800	52.489	186,700
2022-06-22	61.120	61.940	60.880	60.900	53.455	337,300
2022-06-21	62.590	63.020	62.010	62.090	54.499	259,100
2022-06-20	61.460	62.670	61.250	62.190	54.587	117,500
2022-06-17	60.990	62.140	60.700	60.990	53.534	553,400
2022-06-16	62.270	62.490	60.720	61.080	53.613	219,200
2022-06-15	62.400	63.810	62.170	63.080	55.368	331,100
2022-06-14	62.260	62.990	61.780	62.170	54.569	156,900
2022-06-13	62.710	62.710	61.430	61.780	54.227	249,800
2022-06-10	64.880	65.020	63.310	63.420	55.667	291,700
2022-06-09	65.500	66.170	65.320	65.490	57.483	142,500
2022-06-08	65.940	66.330	65.110	65.580	57.562	219,600
2022-06-07	65.120	66.490	64.720	66.070	57.993	160,600
2022-06-06	65.090	66.260	65.090	65.330	57.343	266,300
2022-06-03	66.610	66.650	64.690	64.760	56.843	163,900
2022-06-02	65.780	66.790	65.710	66.680	58.528	192,900
2022-06-01	65.890	66.420	65.340	65.900	57.843	240,500
2022-05-31	65.250	65.870	64.000	65.680	57.650	1,488,600
2022-05-30	65.100	65.950	65.100	65.500	57.492	127,900
2022-05-27	64.980	65.260	64.210	64.790	56.869	335,100
2022-05-26	65.100	65.240	64.440	64.730	56.816	357,500
2022-05-25	65.740	66.220	65.140	65.240	56.715	206,300
2022-05-24	66.350	66.350	64.290	65.340	56.802	1,290,100
2022-05-20	65.060	65.420	63.310	64.300	55.898	168,500
2022-05-19	64.620	65.300	64.430	64.580	56.142	261,100
2022-05-18	65.760	65.760	64.720	65.160	56.646	213,400
2022-05-17	64.950	67.230	64.950	65.630	57.054	342,700
2022-05-16	64.950	64.950	63.790	64.420	56.003	360,400
2022-05-13	60.100	64.920	60.050	64.810	56.342	546,000
2022-05-12	65.000	65.000	58.700	59.410	51.647	639,300
2022-05-11	66.160	67.180	65.380	65.610	57.037	297,100
2022-05-10	67.120	67.190	65.720	66.110	57.472	281,000
2022-05-09	66.700	67.080	66.100	66.420	57.741	261,600
2022-05-06	66.840	67.370	66.170	66.930	58.185	187,100
2022-05-05	67.340	67.760	66.100	66.740	58.019	197,300
2022-05-04	66.880	67.860	66.810	67.570	58.741	217,000
2022-05-03	66.400	67.420	66.400	66.810	58.080	149,700
2022-05-02	67.230	67.540	66.050	66.400	57.724	294,800
2022-04-29	67.800	68.320	67.150	67.170	58.393	203,900
2022-04-28	67.440	68.370	67.240	67.880	59.010	293,700
2022-04-27	68.390	68.440	66.060	66.970	58.219	375,500
2022-04-26	70.000	70.700	68.360	68.380	59.445	351,400
2022-04-25	72.180	72.180	70.470	71.710	62.340	213,600
2022-04-22	74.490	74.500	72.270	72.370	62.914	207,600
2022-04-21	74.950	75.670	74.500	74.700	64.939	174,100
2022-04-20	74.760	75.460	73.630	74.750	64.983	156,500
2022-04-19	73.780	74.450	73.640	74.290	64.583	106,800
2022-04-18	73.650	74.010	72.980	73.630	64.009	102,900
2022-04-14	73.670	74.300	73.630	73.780	64.140	104,500
2022-04-13	74.530	74.530	73.130	73.610	63.992	217,100
2022-04-12	74.150	75.000	73.780	74.190	64.496	241,700
2022-04-11	74.000	74.440	73.800	73.800	64.157	239,500
2022-04-08	73.570	74.370	73.460	73.850	64.200	209,500
2022-04-07	73.540	73.550	72.780	73.220	63.653	137,900
2022-04-06	74.140	74.360	73.380	73.600	63.983	145,400
2022-04-05	74.750	75.200	74.360	74.380	64.661	102,400

← NewerPage 19 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.