iA Financial Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 166.13 | 167.40 | 164.03 | 165.96 | 162.98 | 274,700 |
| 2026-01-27 | 167.44 | 169.51 | 165.69 | 166.28 | 163.30 | 341,200 |
| 2026-01-26 | 168.24 | 169.97 | 167.73 | 168.03 | 165.01 | 255,700 |
| 2026-01-23 | 169.99 | 169.99 | 167.33 | 168.85 | 165.82 | 228,300 |
| 2026-01-22 | 171.82 | 172.36 | 168.47 | 170.30 | 167.24 | 230,000 |
| 2026-01-21 | 170.88 | 173.19 | 170.25 | 171.58 | 168.50 | 327,300 |
| 2026-01-20 | 172.12 | 174.31 | 170.25 | 170.65 | 167.59 | 359,000 |
| 2026-01-19 | 174.31 | 175.34 | 173.66 | 174.88 | 171.74 | 119,700 |
| 2026-01-16 | 181.69 | 182.99 | 171.24 | 174.34 | 171.21 | 502,700 |
| 2026-01-15 | 177.61 | 182.03 | 177.41 | 181.90 | 178.64 | 182,300 |
| 2026-01-14 | 176.91 | 180.15 | 176.91 | 177.61 | 174.42 | 288,900 |
| 2026-01-13 | 179.96 | 180.04 | 175.75 | 176.41 | 173.24 | 326,300 |
| 2026-01-12 | 179.30 | 180.12 | 178.60 | 179.54 | 176.32 | 97,400 |
| 2026-01-09 | 177.81 | 180.27 | 177.60 | 179.67 | 176.45 | 147,900 |
| 2026-01-08 | 181.08 | 181.22 | 176.93 | 178.24 | 175.04 | 248,600 |
| 2026-01-07 | 181.08 | 181.45 | 179.44 | 181.01 | 177.76 | 255,500 |
| 2026-01-06 | 180.05 | 182.03 | 179.60 | 181.65 | 178.39 | 286,200 |
| 2026-01-05 | 177.04 | 182.11 | 177.00 | 180.06 | 176.83 | 275,300 |
| 2026-01-02 | 177.93 | 178.36 | 176.70 | 177.41 | 174.23 | 118,900 |
| 2025-12-31 | 178.02 | 178.39 | 177.60 | 177.83 | 174.64 | 97,300 |
| 2025-12-30 | 178.89 | 179.55 | 177.97 | 178.00 | 174.81 | 151,800 |
| 2025-12-29 | 177.45 | 179.64 | 175.56 | 178.80 | 175.59 | 109,800 |
| 2025-12-24 | 178.90 | 179.07 | 177.77 | 177.86 | 174.67 | 65,300 |
| 2025-12-23 | 178.54 | 180.13 | 177.77 | 178.80 | 175.59 | 97,400 |
| 2025-12-22 | 175.09 | 178.78 | 175.09 | 178.62 | 175.41 | 179,600 |
| 2025-12-19 | 177.50 | 177.54 | 175.00 | 175.27 | 172.12 | 408,700 |
| 2025-12-18 | 176.40 | 178.10 | 176.40 | 177.54 | 174.35 | 123,800 |
| 2025-12-17 | 177.46 | 177.46 | 174.56 | 176.16 | 173.00 | 251,200 |
| 2025-12-16 | 175.97 | 177.55 | 175.97 | 176.71 | 173.54 | 296,600 |
| 2025-12-15 | 176.00 | 177.56 | 174.95 | 176.13 | 172.97 | 232,500 |
| 2025-12-12 | 173.91 | 175.31 | 173.37 | 174.80 | 171.66 | 191,000 |
| 2025-12-11 | 171.71 | 174.34 | 171.66 | 173.52 | 170.41 | 244,000 |
| 2025-12-10 | 168.16 | 171.39 | 167.48 | 170.95 | 167.88 | 257,600 |
| 2025-12-09 | 167.17 | 169.37 | 166.88 | 168.27 | 165.25 | 197,100 |
| 2025-12-08 | 165.12 | 167.26 | 164.38 | 167.25 | 164.25 | 227,500 |
| 2025-12-05 | 165.80 | 166.58 | 165.08 | 166.01 | 163.03 | 173,600 |
| 2025-12-04 | 165.13 | 166.31 | 163.55 | 165.61 | 162.64 | 315,300 |
| 2025-12-03 | 163.55 | 165.30 | 163.55 | 165.20 | 162.24 | 199,500 |
| 2025-12-02 | 165.76 | 166.26 | 163.76 | 163.79 | 160.85 | 183,900 |
| 2025-12-01 | 165.06 | 166.34 | 164.49 | 165.70 | 162.73 | 307,300 |
| 2025-11-28 | 164.94 | 165.35 | 163.65 | 165.06 | 162.10 | 120,900 |
| 2025-11-27 | 165.09 | 165.25 | 163.94 | 164.76 | 161.80 | 118,000 |
| 2025-11-26 | 170.23 | 170.80 | 164.69 | 164.78 | 161.82 | 935,900 |
| 2025-11-25 | 169.68 | 171.71 | 169.31 | 170.36 | 167.30 | 203,100 |
| 2025-11-24 | 166.81 | 169.76 | 166.70 | 169.01 | 165.98 | 1,496,000 |
| 2025-11-21 | 163.47 | 166.42 | 161.28 | 166.09 | 163.11 | 575,700 |
| 2025-11-20 | 165.41 | 166.95 | 163.84 | 163.90 | 159.99 | 242,400 |
| 2025-11-19 | 166.45 | 166.56 | 163.44 | 164.30 | 160.38 | 714,200 |
| 2025-11-18 | 162.13 | 166.03 | 162.13 | 165.24 | 161.29 | 939,400 |
| 2025-11-17 | 164.47 | 165.71 | 162.74 | 163.58 | 159.67 | 562,000 |
| 2025-11-14 | 164.68 | 165.16 | 161.61 | 164.79 | 160.86 | 497,200 |
| 2025-11-13 | 167.19 | 167.62 | 165.01 | 165.90 | 161.94 | 185,400 |
| 2025-11-12 | 162.86 | 167.13 | 161.29 | 167.11 | 163.12 | 344,700 |
| 2025-11-11 | 161.53 | 163.03 | 161.17 | 162.77 | 158.88 | 168,300 |
| 2025-11-10 | 161.30 | 162.86 | 160.27 | 161.49 | 157.63 | 271,300 |
| 2025-11-07 | 160.66 | 162.21 | 160.30 | 161.33 | 157.48 | 392,900 |
| 2025-11-06 | 161.91 | 164.41 | 160.43 | 162.12 | 158.25 | 416,400 |
| 2025-11-05 | 175.17 | 175.21 | 162.46 | 162.85 | 158.96 | 491,900 |
| 2025-11-04 | 164.80 | 168.38 | 164.80 | 167.55 | 163.55 | 311,300 |
| 2025-11-03 | 165.48 | 167.84 | 165.48 | 167.52 | 163.52 | 236,600 |
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.