iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	76.670	77.370	76.350	77.060	66.427	240,400
2022-01-06	74.720	76.620	74.360	76.450	65.901	250,700
2022-01-05	74.000	74.780	73.980	74.230	63.988	255,700
2022-01-04	72.080	74.520	72.080	74.030	63.815	205,400
2021-12-31	72.410	72.490	71.880	72.380	62.393	74,600
2021-12-30	72.440	72.820	72.350	72.380	62.393	75,300
2021-12-29	72.560	72.810	72.340	72.440	62.445	100,000
2021-12-24	72.230	72.360	71.960	72.180	62.220	33,700
2021-12-23	71.570	72.320	71.010	72.000	62.065	96,700
2021-12-22	70.700	71.420	70.160	71.260	61.427	76,400
2021-12-21	70.460	71.500	70.010	71.020	61.221	118,600
2021-12-20	70.800	70.800	68.400	69.720	60.100	247,700
2021-12-17	71.800	71.920	71.010	71.110	61.298	269,300
2021-12-16	70.890	72.030	70.890	72.000	62.065	227,000
2021-12-15	70.210	70.880	70.090	70.800	61.031	186,900
2021-12-14	69.890	70.820	69.870	70.210	60.522	222,700
2021-12-13	70.920	70.920	69.840	70.070	60.402	238,300
2021-12-10	71.220	71.490	70.300	70.690	60.936	130,300
2021-12-09	71.410	71.670	70.750	70.940	61.152	162,700
2021-12-08	71.420	71.880	71.400	71.800	61.893	205,800
2021-12-07	70.450	71.570	70.360	71.190	61.367	229,200
2021-12-06	69.750	70.990	69.520	70.260	60.565	142,500
2021-12-03	70.160	70.170	68.980	69.110	59.574	253,700
2021-12-02	68.610	70.150	68.610	69.970	60.315	164,800
2021-12-01	68.850	69.090	68.200	68.520	59.065	203,400
2021-11-30	69.510	69.510	67.060	67.880	58.514	504,000
2021-11-29	70.790	71.010	69.840	69.880	60.238	182,300
2021-11-26	71.570	71.570	69.800	70.640	60.893	134,000
2021-11-25	72.550	72.680	72.150	72.410	62.419	47,500
2021-11-24	72.420	72.650	72.030	72.530	62.522	91,700
2021-11-23	72.030	72.590	72.030	72.440	62.445	125,900
2021-11-22	73.140	73.140	71.660	71.880	61.962	203,900
2021-11-19	73.480	73.480	71.450	72.410	62.419	207,100
2021-11-18	75.000	75.170	73.840	73.840	63.651	312,600
2021-11-17	76.180	76.180	74.880	75.210	64.294	146,900
2021-11-16	75.480	76.160	75.250	75.780	64.781	126,200
2021-11-15	75.880	76.080	75.400	75.490	64.533	127,600
2021-11-12	75.450	76.160	75.200	75.720	64.730	125,100
2021-11-11	74.630	75.650	74.340	75.410	64.465	125,800
2021-11-10	74.410	74.620	73.980	74.340	63.550	107,200
2021-11-09	74.520	74.870	73.510	74.130	63.370	175,900
2021-11-08	74.040	74.610	73.890	74.280	63.499	84,700
2021-11-05	74.640	75.060	73.800	74.310	63.524	142,900
2021-11-04	76.820	76.870	73.640	74.270	63.490	243,100
2021-11-03	74.160	76.520	73.530	76.110	65.063	265,600
2021-11-02	73.420	74.360	73.420	73.970	63.234	87,000
2021-11-01	73.610	73.890	73.400	73.790	63.080	128,600
2021-10-29	74.400	74.430	73.060	73.210	62.584	132,100
2021-10-28	74.360	74.470	73.560	74.320	63.533	87,100
2021-10-27	74.920	75.020	74.070	74.380	63.584	115,700
2021-10-26	75.780	75.780	74.850	74.880	64.011	115,700
2021-10-25	74.510	75.790	74.510	75.250	64.328	200,400
2021-10-22	74.480	74.920	74.100	74.630	63.798	99,700
2021-10-21	73.710	74.500	73.710	74.070	63.319	111,200
2021-10-20	73.190	74.170	72.900	73.740	63.037	107,200
2021-10-19	73.460	73.500	72.560	72.910	62.327	107,800
2021-10-18	72.710	73.220	72.560	73.060	62.456	88,600
2021-10-15	73.540	74.190	72.840	73.100	62.490	88,100
2021-10-14	72.640	73.660	72.390	73.590	62.909	156,800

← NewerPage 21 of 21 · 1,259 trading days

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.