iA Financial Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 133.09 | 136.52 | 133.00 | 135.31 | 130.36 | 189,000 |
| 2025-05-08 | 134.61 | 135.04 | 129.24 | 133.83 | 128.94 | 302,100 |
| 2025-05-07 | 132.99 | 135.24 | 132.46 | 134.46 | 129.55 | 240,600 |
| 2025-05-06 | 133.34 | 134.15 | 132.21 | 132.99 | 128.13 | 317,900 |
| 2025-05-05 | 135.88 | 136.39 | 134.45 | 134.50 | 129.58 | 96,600 |
| 2025-05-02 | 134.18 | 137.22 | 134.16 | 137.02 | 132.01 | 209,000 |
| 2025-05-01 | 135.00 | 135.00 | 132.14 | 132.62 | 127.77 | 158,600 |
| 2025-04-30 | 131.09 | 133.93 | 131.08 | 133.92 | 129.03 | 280,900 |
| 2025-04-29 | 131.28 | 132.86 | 131.17 | 132.86 | 128.00 | 142,900 |
| 2025-04-28 | 132.43 | 133.59 | 131.44 | 132.07 | 127.24 | 241,600 |
| 2025-04-25 | 131.58 | 132.97 | 131.13 | 132.05 | 127.22 | 120,000 |
| 2025-04-24 | 129.78 | 132.54 | 128.51 | 131.67 | 126.86 | 148,600 |
| 2025-04-23 | 129.35 | 130.15 | 128.14 | 129.68 | 124.94 | 259,500 |
| 2025-04-22 | 126.50 | 128.07 | 125.10 | 126.14 | 121.53 | 206,300 |
| 2025-04-21 | 125.76 | 126.04 | 124.25 | 125.23 | 120.65 | 106,500 |
| 2025-04-17 | 127.34 | 128.02 | 126.23 | 126.74 | 122.11 | 139,000 |
| 2025-04-16 | 126.34 | 127.72 | 124.69 | 126.23 | 121.62 | 152,000 |
| 2025-04-15 | 126.00 | 127.38 | 125.91 | 126.76 | 122.13 | 106,600 |
| 2025-04-14 | 126.44 | 127.48 | 124.52 | 126.05 | 121.44 | 190,300 |
| 2025-04-11 | 120.41 | 124.38 | 120.30 | 124.25 | 119.71 | 291,600 |
| 2025-04-10 | 123.94 | 123.94 | 119.00 | 120.28 | 115.88 | 216,300 |
| 2025-04-09 | 118.00 | 127.62 | 118.00 | 126.28 | 121.66 | 269,300 |
| 2025-04-08 | 126.84 | 127.35 | 118.22 | 119.48 | 115.11 | 378,000 |
| 2025-04-07 | 117.94 | 123.79 | 115.21 | 121.98 | 117.52 | 272,400 |
| 2025-04-04 | 130.00 | 133.39 | 122.18 | 123.01 | 118.51 | 478,800 |
| 2025-04-03 | 135.89 | 138.72 | 133.35 | 133.54 | 128.66 | 291,400 |
| 2025-04-02 | 136.32 | 140.60 | 135.92 | 140.54 | 135.40 | 209,000 |
| 2025-04-01 | 136.61 | 139.60 | 135.06 | 137.59 | 132.56 | 241,400 |
| 2025-03-31 | 135.56 | 137.67 | 134.69 | 136.66 | 131.67 | 301,600 |
| 2025-03-28 | 136.31 | 139.22 | 136.15 | 136.99 | 131.98 | 278,700 |
| 2025-03-27 | 136.68 | 137.38 | 135.63 | 137.00 | 131.99 | 125,800 |
| 2025-03-26 | 138.02 | 140.00 | 136.41 | 136.87 | 131.87 | 214,900 |
| 2025-03-25 | 136.66 | 138.34 | 136.55 | 137.54 | 132.51 | 204,900 |
| 2025-03-24 | 135.00 | 136.57 | 134.34 | 136.45 | 131.46 | 166,300 |
| 2025-03-21 | 131.88 | 134.62 | 130.95 | 134.32 | 129.41 | 417,100 |
| 2025-03-20 | 129.82 | 133.10 | 129.82 | 132.81 | 127.96 | 201,300 |
| 2025-03-19 | 129.00 | 131.49 | 128.99 | 130.98 | 126.19 | 158,600 |
| 2025-03-18 | 129.92 | 130.56 | 128.08 | 129.20 | 124.48 | 226,400 |
| 2025-03-17 | 127.74 | 130.25 | 127.57 | 129.92 | 125.17 | 198,100 |
| 2025-03-14 | 125.80 | 128.91 | 125.69 | 128.32 | 123.63 | 350,500 |
| 2025-03-13 | 126.48 | 127.87 | 123.41 | 124.25 | 119.71 | 311,300 |
| 2025-03-12 | 124.18 | 126.50 | 123.95 | 126.36 | 121.74 | 293,400 |
| 2025-03-11 | 121.60 | 123.87 | 121.50 | 123.85 | 119.32 | 253,900 |
| 2025-03-10 | 125.01 | 125.61 | 121.12 | 122.02 | 117.56 | 404,800 |
| 2025-03-07 | 126.19 | 128.65 | 126.19 | 127.63 | 122.97 | 235,700 |
| 2025-03-06 | 129.52 | 129.82 | 126.33 | 127.48 | 122.82 | 296,400 |
| 2025-03-05 | 127.08 | 129.58 | 127.08 | 129.37 | 124.64 | 246,300 |
| 2025-03-04 | 133.12 | 133.72 | 126.25 | 126.62 | 121.99 | 683,500 |
| 2025-03-03 | 136.18 | 137.40 | 133.80 | 134.81 | 129.88 | 568,100 |
| 2025-02-28 | 136.56 | 136.63 | 133.01 | 135.71 | 130.75 | 912,100 |
| 2025-02-27 | 132.55 | 136.55 | 132.43 | 136.50 | 130.64 | 502,500 |
| 2025-02-26 | 129.94 | 134.06 | 129.94 | 131.99 | 126.33 | 275,000 |
| 2025-02-25 | 133.96 | 135.11 | 128.66 | 129.62 | 124.06 | 891,600 |
| 2025-02-24 | 128.00 | 134.38 | 127.24 | 132.91 | 127.21 | 813,100 |
| 2025-02-21 | 130.39 | 130.84 | 127.11 | 127.12 | 121.67 | 705,400 |
| 2025-02-20 | 133.21 | 134.27 | 129.01 | 129.25 | 123.71 | 281,700 |
| 2025-02-19 | 138.00 | 141.88 | 133.25 | 133.70 | 127.96 | 555,600 |
| 2025-02-18 | 130.35 | 132.89 | 130.32 | 132.87 | 127.17 | 158,800 |
| 2025-02-14 | 130.05 | 130.48 | 129.06 | 130.32 | 124.73 | 268,500 |
| 2025-02-13 | 130.75 | 130.75 | 126.06 | 128.82 | 123.29 | 198,800 |
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.