iA Financial Corporation Inc historical data
| 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 |
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.