iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	206.22	208.00	204.31	206.41	205.31	305,100
2026-07-20	208.72	213.16	205.22	205.32	204.23	375,600
2026-07-17	210.45	211.06	208.22	208.22	207.11	310,200
2026-07-16	207.79	210.72	207.34	210.58	209.46	215,200
2026-07-15	203.69	208.48	203.11	207.84	206.74	262,300
2026-07-14	202.95	204.19	202.62	203.32	202.24	127,500
2026-07-13	205.37	205.88	201.88	203.21	202.13	131,900
2026-07-10	205.50	206.15	203.75	204.51	203.42	152,000
2026-07-09	202.49	206.67	201.04	204.77	203.68	286,400
2026-07-08	203.48	203.78	201.42	202.61	201.53	169,900
2026-07-07	203.81	205.67	203.38	203.39	202.31	208,000
2026-07-06	200.89	206.05	200.89	203.19	202.11	193,500
2026-07-03	199.39	204.03	199.39	203.87	202.79	154,500
2026-07-02	196.71	199.64	194.56	199.57	198.51	229,600
2026-06-30	194.58	196.39	194.09	195.83	194.79	200,700
2026-06-29	194.71	196.40	193.41	195.19	194.15	195,900
2026-06-26	192.53	195.80	191.61	194.99	193.95	340,800
2026-06-25	190.28	195.97	189.60	192.53	191.51	343,400
2026-06-24	187.25	191.16	187.25	191.12	190.10	283,600
2026-06-23	188.43	190.60	187.03	187.25	186.26	333,300
2026-06-22	189.38	191.91	187.69	188.21	187.21	441,700
2026-06-19	190.26	192.87	188.21	189.38	188.37	440,800
2026-06-18	189.34	191.15	188.77	190.76	189.75	347,500
2026-06-17	185.57	190.14	185.57	189.15	188.15	332,000
2026-06-16	183.65	186.50	183.34	185.70	184.71	213,100
2026-06-15	179.35	183.84	179.11	183.69	182.71	341,600
2026-06-12	178.48	179.91	178.44	178.83	177.88	260,700
2026-06-11	177.20	178.18	175.13	178.01	177.06	405,100
2026-06-10	178.03	178.99	176.54	177.00	176.06	264,900
2026-06-09	176.79	178.91	176.12	177.79	176.85	341,100
2026-06-08	176.31	178.00	175.90	175.96	175.03	182,800
2026-06-05	174.47	177.25	174.33	176.50	175.56	189,000
2026-06-04	171.03	175.34	171.03	175.34	174.41	508,600
2026-06-03	171.83	173.32	170.86	171.30	170.39	339,500
2026-06-02	169.89	173.91	169.89	172.47	171.55	271,600
2026-06-01	171.09	174.31	169.95	170.45	169.54	251,000
2026-05-29	170.53	173.12	170.53	171.88	170.97	493,100
2026-05-28	170.09	172.00	168.92	171.02	170.11	248,800
2026-05-27	173.50	174.99	169.88	170.64	169.73	387,700
2026-05-26	175.76	176.48	173.72	174.03	173.11	216,500
2026-05-25	174.36	176.46	173.82	175.85	174.92	97,500
2026-05-22	175.89	175.92	173.04	173.83	172.91	253,100
2026-05-21	172.11	176.06	172.11	175.82	174.89	388,000
2026-05-20	169.59	174.00	169.59	172.96	172.04	347,400
2026-05-19	169.09	170.72	168.75	169.51	168.61	501,300
2026-05-15	169.25	171.19	168.92	170.97	170.06	370,500
2026-05-14	167.12	170.90	167.12	170.90	168.90	310,900
2026-05-13	167.98	168.14	166.05	167.12	165.16	313,000
2026-05-12	168.30	169.53	166.99	167.81	165.84	462,300
2026-05-11	166.45	168.80	165.84	168.20	166.23	311,900
2026-05-08	163.10	168.13	162.50	166.09	164.14	401,200
2026-05-07	159.82	163.27	158.39	163.24	161.33	602,600
2026-05-06	165.14	167.66	155.59	159.21	157.34	832,200
2026-05-05	175.77	177.59	175.77	176.00	173.94	370,300
2026-05-04	175.73	177.54	174.80	175.60	173.54	538,900
2026-05-01	174.76	176.86	173.14	176.75	174.68	489,300
2026-04-30	173.50	176.35	173.50	174.82	172.77	572,400
2026-04-29	174.00	175.30	173.02	174.16	172.12	245,600
2026-04-28	174.57	175.95	173.50	174.06	172.02	664,200
2026-04-27	175.01	175.57	173.37	174.03	171.99	312,200

← NewerPage 2 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.