iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	175.39	176.75	174.93	175.41	173.35	316,600
2026-04-23	173.23	176.40	172.73	176.09	174.03	273,700
2026-04-22	173.85	174.51	172.27	173.92	171.88	227,600
2026-04-21	172.77	174.32	172.42	173.53	171.50	174,600
2026-04-20	171.97	173.69	171.78	172.42	170.40	294,500
2026-04-17	171.58	173.85	171.54	172.58	170.56	197,900
2026-04-16	172.58	173.88	170.94	171.03	169.03	203,600
2026-04-15	171.48	172.98	170.16	172.67	170.65	231,800
2026-04-14	168.51	172.02	168.51	171.19	169.18	274,200
2026-04-13	165.60	168.95	163.16	168.47	166.50	163,000
2026-04-10	166.66	166.98	165.39	166.02	164.07	161,000
2026-04-09	164.24	166.74	164.24	166.56	164.61	209,800
2026-04-08	163.35	166.34	163.35	164.01	162.09	396,400
2026-04-07	158.11	160.91	157.08	160.74	158.86	314,500
2026-04-06	157.13	159.09	157.13	158.66	156.80	132,000
2026-04-02	155.45	157.48	154.50	157.39	155.55	247,800
2026-04-01	155.37	158.45	153.00	156.28	154.45	492,600
2026-03-31	152.17	155.22	151.97	154.38	152.57	400,100
2026-03-30	152.00	152.92	150.33	150.77	149.00	229,500
2026-03-27	152.44	153.05	150.66	151.38	149.61	219,400
2026-03-26	151.71	154.41	150.53	152.70	150.91	378,000
2026-03-25	152.54	154.00	152.28	152.94	151.15	374,600
2026-03-24	148.53	152.08	148.53	151.18	149.41	426,500
2026-03-23	147.73	150.38	147.72	149.70	147.95	338,800
2026-03-20	146.55	148.00	145.84	146.18	144.47	484,300
2026-03-19	149.16	149.21	147.11	147.18	145.46	355,000
2026-03-18	149.97	151.99	149.83	150.40	148.64	279,900
2026-03-17	150.57	152.58	150.06	151.18	149.41	347,100
2026-03-16	148.73	150.44	148.47	149.74	147.99	310,200
2026-03-13	150.20	150.20	147.27	147.33	145.60	288,500
2026-03-12	147.37	149.73	147.33	149.00	147.25	365,200
2026-03-11	149.85	150.98	149.26	149.46	147.71	418,800
2026-03-10	149.33	152.01	149.33	150.55	148.79	423,900
2026-03-09	147.42	149.54	145.44	149.33	147.58	368,800
2026-03-06	149.03	149.61	146.89	149.20	147.45	329,800
2026-03-05	151.66	152.09	149.20	150.97	149.20	306,100
2026-03-04	152.24	153.82	151.74	152.39	150.60	341,700
2026-03-03	151.94	153.65	150.21	152.53	150.74	447,900
2026-03-02	153.00	155.63	151.99	154.07	152.26	522,400
2026-02-27	155.63	156.55	154.00	155.13	153.31	664,400
2026-02-26	156.73	158.32	156.37	157.05	154.23	495,300
2026-02-25	155.82	157.91	155.18	156.43	153.62	621,900
2026-02-24	153.60	156.68	153.43	155.86	153.06	830,400
2026-02-23	155.54	155.56	152.40	153.76	151.00	582,100
2026-02-20	150.29	155.67	150.29	155.45	152.66	428,500
2026-02-19	151.82	157.00	149.50	149.85	147.16	630,300
2026-02-18	160.43	161.68	146.77	151.34	148.62	1,303,600
2026-02-17	167.47	170.89	167.47	170.06	167.01	523,400
2026-02-13	166.62	169.50	166.46	168.02	165.00	244,900
2026-02-12	169.17	169.96	165.74	166.50	163.51	643,000
2026-02-11	172.29	172.64	168.86	168.89	165.86	417,500
2026-02-10	172.00	173.39	170.87	171.74	168.66	339,300
2026-02-09	173.53	173.55	170.99	172.00	168.91	352,300
2026-02-06	171.92	174.30	171.75	172.87	169.77	161,500
2026-02-05	170.54	173.45	170.54	171.41	168.33	344,900
2026-02-04	171.09	172.50	169.68	170.94	167.87	407,700
2026-02-03	168.84	170.95	168.19	170.84	167.77	283,700
2026-02-02	167.32	169.73	167.32	169.27	166.23	285,200
2026-01-30	166.33	167.58	164.22	167.31	164.31	362,100
2026-01-29	165.96	167.74	165.28	166.91	163.91	297,200

← NewerPage 3 of 21 · 1,257 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.