iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	75.770	76.000	74.790	74.920	65.131	129,300
2022-04-01	76.610	76.610	75.160	75.770	65.870	108,300
2022-03-31	77.330	77.330	76.000	76.010	66.078	155,200
2022-03-30	76.500	77.090	76.460	76.660	66.643	128,900
2022-03-29	75.900	77.190	75.890	76.460	66.469	131,100
2022-03-28	75.460	76.260	75.110	75.900	65.983	118,000
2022-03-25	75.850	76.030	75.140	75.600	65.722	191,700
2022-03-24	76.430	76.680	75.800	76.300	66.330	207,900
2022-03-23	77.810	77.850	76.180	76.290	66.322	184,200
2022-03-22	77.390	78.340	77.120	77.860	67.686	340,700
2022-03-21	76.020	76.830	75.420	76.520	66.522	344,800
2022-03-18	75.330	76.010	74.610	75.700	65.809	573,100
2022-03-17	75.240	76.020	75.130	75.480	65.617	169,200
2022-03-16	73.770	75.440	73.740	75.420	65.565	208,900
2022-03-15	73.980	74.220	72.500	73.370	63.783	212,400
2022-03-14	74.470	75.240	73.950	74.200	64.505	176,500
2022-03-11	74.120	74.480	73.720	73.890	64.235	298,400
2022-03-10	72.780	74.100	72.040	73.600	63.983	295,500
2022-03-09	73.150	74.010	72.290	73.320	63.740	308,300
2022-03-08	72.630	73.040	71.680	71.940	62.540	320,200
2022-03-07	72.720	73.500	72.020	72.260	62.818	275,000
2022-03-04	74.340	74.370	72.350	73.270	63.696	240,200
2022-03-03	73.940	75.470	73.850	75.030	65.226	287,900
2022-03-02	73.600	74.970	73.010	74.250	64.005	211,900
2022-03-01	75.250	75.250	72.800	72.970	62.901	417,000
2022-02-28	75.980	76.480	74.800	75.310	64.919	390,200
2022-02-25	76.530	76.680	75.710	76.680	66.100	241,600
2022-02-24	75.490	76.740	74.940	75.980	65.496	300,300
2022-02-23	80.210	80.270	77.490	77.740	67.013	168,100
2022-02-22	78.610	80.490	78.500	80.030	68.987	245,400
2022-02-18	80.840	81.050	78.560	79.170	68.246	211,200
2022-02-17	80.070	81.040	78.780	80.620	69.496	266,600
2022-02-16	81.470	82.140	80.360	80.630	69.504	309,500
2022-02-15	81.740	82.640	81.420	82.170	70.832	205,600
2022-02-14	83.490	83.490	81.220	81.280	70.065	373,300
2022-02-11	84.260	84.640	83.430	83.580	72.047	205,900
2022-02-10	84.000	84.970	84.000	84.210	72.591	175,700
2022-02-09	84.550	85.250	83.970	84.330	72.694	235,500
2022-02-08	83.880	84.670	83.230	84.370	72.728	152,200
2022-02-07	83.440	84.120	83.050	83.400	71.892	168,300
2022-02-04	82.820	83.410	82.260	83.110	71.642	224,800
2022-02-03	82.330	82.890	81.750	82.730	71.315	167,500
2022-02-02	82.990	83.080	82.270	82.380	71.013	252,400
2022-02-01	82.890	83.800	82.040	83.060	71.599	242,200
2022-01-31	80.820	82.970	80.820	82.710	71.297	435,400
2022-01-28	79.980	81.680	79.840	81.530	70.280	236,200
2022-01-27	79.550	80.700	79.190	80.200	69.134	195,000
2022-01-26	79.100	79.990	77.980	79.360	68.410	211,400
2022-01-25	77.650	78.860	75.980	78.320	67.513	194,000
2022-01-24	77.490	78.000	76.000	77.860	67.117	197,300
2022-01-21	79.120	79.560	78.090	78.480	67.651	219,200
2022-01-20	79.720	79.980	78.970	79.030	68.125	277,100
2022-01-19	82.050	82.080	79.180	79.670	68.677	241,100
2022-01-18	81.000	82.000	80.360	81.580	70.323	431,900
2022-01-17	79.530	80.960	79.350	80.700	69.565	94,200
2022-01-14	78.490	79.530	78.300	79.410	68.453	170,600
2022-01-13	78.740	79.620	78.710	79.210	68.280	168,500
2022-01-12	78.990	79.400	78.280	78.720	67.858	193,000
2022-01-11	77.740	78.980	77.610	78.730	67.867	199,900
2022-01-10	77.100	77.500	76.610	77.280	66.617	300,700

← NewerPage 20 of 21 · 1,259 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.