iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	163.16	165.91	162.34	165.56	161.61	182,300
2025-10-30	163.02	164.85	162.96	163.08	159.19	170,100
2025-10-29	163.25	164.22	162.04	162.93	159.04	231,500
2025-10-28	164.36	165.66	162.33	164.66	160.73	232,100
2025-10-27	164.08	164.55	163.15	164.16	160.24	144,500
2025-10-24	161.58	163.46	161.58	163.34	159.44	238,900
2025-10-23	159.08	160.78	158.88	160.70	156.86	114,000
2025-10-22	159.53	159.86	158.23	158.81	155.02	194,100
2025-10-21	157.14	160.00	157.14	159.41	155.60	130,100
2025-10-20	157.83	158.59	156.73	157.34	153.58	127,500
2025-10-17	156.49	158.71	154.56	156.04	152.31	187,700
2025-10-16	159.21	159.21	156.82	157.12	153.37	246,700
2025-10-15	158.88	162.41	158.88	159.80	155.98	234,600
2025-10-14	158.21	159.25	155.60	158.83	155.04	290,200
2025-10-10	158.01	159.39	157.37	158.21	154.43	127,200
2025-10-09	159.94	159.94	156.69	157.37	153.61	179,400
2025-10-08	161.66	162.11	159.01	159.76	155.95	261,900
2025-10-07	162.07	162.94	160.60	160.88	157.04	233,200
2025-10-06	160.81	162.67	160.22	161.20	157.35	152,400
2025-10-03	159.00	160.67	159.00	160.26	156.43	175,800
2025-10-02	157.72	159.71	157.71	159.46	155.65	132,700
2025-10-01	158.43	159.03	157.54	158.54	154.75	223,300
2025-09-30	157.11	158.35	156.24	158.23	154.45	167,300
2025-09-29	153.46	157.32	153.46	157.18	153.43	211,600
2025-09-26	153.50	154.42	153.02	153.18	149.52	260,100
2025-09-25	152.68	154.40	152.68	153.28	149.62	212,400
2025-09-24	155.78	156.29	152.75	153.28	149.62	199,300
2025-09-23	155.34	157.63	154.38	155.15	151.45	138,700
2025-09-22	155.91	157.67	155.91	156.13	152.40	270,600
2025-09-19	155.60	156.96	154.98	156.36	152.63	984,000
2025-09-18	154.18	155.43	154.10	154.71	151.02	180,000
2025-09-17	152.15	154.22	152.15	153.86	150.19	301,800
2025-09-16	155.28	156.54	152.47	153.32	149.66	400,800
2025-09-15	155.08	156.23	155.01	156.00	152.28	190,000
2025-09-12	155.57	156.37	154.79	155.17	151.46	301,700
2025-09-11	152.68	156.04	152.68	155.94	152.22	214,500
2025-09-10	152.69	154.43	152.06	152.68	149.03	267,400
2025-09-09	151.05	153.56	150.96	152.63	148.99	200,400
2025-09-08	149.53	152.30	149.36	151.49	147.87	342,900
2025-09-05	153.91	153.91	149.11	149.18	145.62	200,100
2025-09-04	153.55	154.24	152.79	153.59	149.92	357,600
2025-09-03	150.04	152.40	149.50	152.27	148.63	272,500
2025-09-02	146.58	150.00	145.01	149.31	145.74	262,500
2025-08-29	149.35	150.02	147.43	147.75	144.22	189,400
2025-08-28	148.45	149.30	147.05	149.24	145.68	175,800
2025-08-27	147.57	148.50	147.09	148.34	144.80	413,200
2025-08-26	149.48	150.04	147.75	148.07	144.53	363,300
2025-08-25	151.40	151.45	148.35	149.56	145.99	913,400
2025-08-22	149.51	152.04	149.35	151.06	147.45	1,622,000
2025-08-21	147.58	150.81	147.45	150.04	145.49	1,176,100
2025-08-20	146.77	147.70	146.07	147.18	142.72	1,212,000
2025-08-19	147.39	148.76	146.22	146.38	141.94	262,000
2025-08-18	147.28	148.38	147.00	148.12	143.63	172,600
2025-08-15	149.59	149.87	146.44	147.35	142.88	801,800
2025-08-14	146.43	149.14	144.79	149.00	144.48	334,200
2025-08-13	146.07	148.57	145.73	147.19	142.73	129,700
2025-08-12	143.31	145.97	143.31	145.61	141.20	203,500
2025-08-11	140.71	143.34	140.71	143.27	138.93	249,200
2025-08-08	142.10	142.10	140.34	141.27	136.99	231,200
2025-08-07	142.94	143.61	141.25	142.44	138.12	442,400

← NewerPage 5 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.