iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	143.88	143.88	138.38	142.14	137.83	524,700
2025-08-05	136.09	139.19	135.96	138.45	134.25	340,100
2025-08-01	134.92	135.68	133.36	135.34	131.24	218,900
2025-07-31	136.52	136.64	135.00	135.63	131.52	426,200
2025-07-30	139.94	143.93	135.38	136.32	132.19	360,500
2025-07-29	144.48	144.99	142.86	143.08	138.74	148,800
2025-07-28	144.39	144.39	142.99	143.37	139.02	185,600
2025-07-25	143.28	144.42	142.88	144.39	140.01	112,600
2025-07-24	143.04	144.33	142.89	143.19	138.85	137,600
2025-07-23	145.19	145.19	143.09	143.12	138.78	273,000
2025-07-22	143.55	144.86	143.07	144.78	140.39	113,400
2025-07-21	145.08	145.08	142.96	143.55	139.20	144,500
2025-07-18	145.02	145.93	143.87	144.90	140.51	314,500
2025-07-17	144.74	146.06	144.35	145.04	140.64	138,100
2025-07-16	144.62	144.72	142.71	144.43	140.05	139,800
2025-07-15	144.79	145.42	143.53	143.71	139.35	110,100
2025-07-14	143.61	145.12	143.61	144.61	140.23	79,400
2025-07-11	143.22	143.77	142.15	143.44	139.09	108,900
2025-07-10	143.27	144.27	143.11	144.19	139.82	136,300
2025-07-09	144.90	145.12	143.96	144.15	139.78	101,000
2025-07-08	144.96	145.52	144.18	144.83	140.44	150,100
2025-07-07	146.68	146.68	144.45	144.96	140.57	198,900
2025-07-04	146.53	147.00	146.23	146.61	142.17	60,000
2025-07-03	146.11	147.99	145.99	146.35	141.91	105,600
2025-07-02	150.00	151.29	145.36	145.81	141.39	279,500
2025-06-30	147.38	149.63	147.38	149.29	144.76	172,500
2025-06-27	146.93	148.85	146.69	147.38	142.91	130,500
2025-06-26	145.49	146.95	144.32	146.51	142.07	262,500
2025-06-25	143.63	145.58	142.90	145.55	141.14	185,900
2025-06-24	146.30	146.35	143.79	143.92	139.56	229,600
2025-06-23	144.01	145.48	143.90	145.01	140.61	156,200
2025-06-20	143.94	145.75	143.94	144.16	139.79	681,000
2025-06-19	141.80	144.25	141.10	144.15	139.78	89,400
2025-06-18	142.82	144.33	141.88	142.01	137.70	150,300
2025-06-17	143.25	144.52	141.47	142.56	138.24	185,500
2025-06-16	142.83	143.98	142.29	143.75	139.39	230,200
2025-06-13	140.78	142.75	139.55	142.26	137.95	222,400
2025-06-12	139.95	141.88	139.24	141.30	137.02	261,800
2025-06-11	140.11	142.09	140.11	140.72	136.45	120,600
2025-06-10	140.70	142.40	139.80	140.02	135.77	220,700
2025-06-09	141.68	142.25	140.68	140.95	136.68	146,700
2025-06-06	141.62	142.48	140.64	142.32	138.01	224,100
2025-06-05	138.99	140.94	137.93	140.22	135.97	178,500
2025-06-04	139.97	140.05	138.44	139.67	135.44	211,700
2025-06-03	139.74	140.55	138.87	140.16	135.91	115,500
2025-06-02	139.62	140.20	137.67	139.39	135.16	213,800
2025-05-30	140.38	143.34	139.27	139.72	135.48	519,500
2025-05-29	144.62	144.62	140.71	140.86	136.59	269,300
2025-05-28	142.33	144.91	142.33	143.40	139.05	302,900
2025-05-27	142.27	143.13	139.56	141.84	137.54	200,100
2025-05-26	139.18	140.88	139.18	140.57	136.31	499,900
2025-05-23	138.15	139.58	138.15	138.89	134.68	558,900
2025-05-22	140.57	141.42	139.62	140.09	134.97	600,200
2025-05-21	141.76	141.93	139.68	140.02	134.90	660,700
2025-05-20	141.40	143.49	141.40	141.99	136.80	208,500
2025-05-16	141.40	143.75	141.40	142.03	136.84	199,100
2025-05-15	138.40	142.48	138.40	141.52	136.35	178,200
2025-05-14	138.29	139.50	136.52	139.30	134.21	194,200
2025-05-13	136.74	139.50	135.53	137.55	132.52	185,800
2025-05-12	138.05	138.05	135.32	136.74	131.74	259,000

← NewerPage 6 of 21 · 1,255 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.