iA Financial Corporation Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	130.75	130.75	126.06	128.82	123.29	198,800
2025-02-12	128.24	130.87	128.19	130.80	125.19	117,900
2025-02-11	129.04	129.18	127.60	128.78	123.26	137,300
2025-02-10	131.29	132.67	129.25	129.33	123.78	248,400
2025-02-07	132.91	132.91	131.38	131.87	126.21	135,600
2025-02-06	131.45	133.26	130.77	132.52	126.83	468,200
2025-02-05	131.29	131.29	129.83	130.53	124.93	162,700
2025-02-04	130.32	132.03	129.88	130.62	125.02	250,300
2025-02-03	124.47	131.57	122.04	130.33	124.74	413,000
2025-01-31	136.77	137.05	134.17	134.21	128.45	261,100
2025-01-30	136.09	137.00	134.13	135.82	129.99	154,000
2025-01-29	132.95	137.08	132.95	136.10	130.26	228,300
2025-01-28	132.54	133.69	132.54	133.32	127.60	197,200
2025-01-27	132.00	133.15	131.60	132.61	126.92	153,300
2025-01-24	132.77	133.23	132.03	132.98	127.28	130,600
2025-01-23	131.21	133.65	131.21	132.90	127.20	160,600
2025-01-22	130.58	131.80	129.96	131.74	126.09	127,500
2025-01-21	131.23	131.36	130.12	130.89	125.27	132,300
2025-01-20	131.21	131.95	130.73	131.06	125.44	50,500
2025-01-17	131.80	132.40	129.88	131.15	125.52	173,800
2025-01-16	128.12	131.25	128.12	131.25	125.62	255,200
2025-01-15	129.38	131.84	127.72	128.13	122.63	282,500
2025-01-14	129.46	129.60	128.12	128.31	122.81	185,500
2025-01-13	129.56	130.03	128.38	128.90	123.37	140,000
2025-01-10	130.00	130.57	128.89	130.45	124.85	197,600
2025-01-09	130.51	131.28	130.06	130.47	124.87	71,800
2025-01-08	131.19	132.44	130.43	130.79	125.18	240,400
2025-01-07	132.79	133.35	130.98	131.19	125.56	168,900
2025-01-06	133.30	134.25	132.28	132.50	126.82	138,800
2025-01-03	131.68	132.87	131.68	132.55	126.86	166,700
2025-01-02	133.59	133.59	131.24	131.56	125.92	108,100
2024-12-31	133.57	134.51	133.18	133.32	127.60	99,500
2024-12-30	132.37	133.93	132.13	133.43	127.71	121,000
2024-12-27	132.42	134.10	132.24	133.68	127.95	105,000
2024-12-24	132.64	133.96	132.64	132.64	126.95	71,900
2024-12-23	131.84	133.72	130.99	133.39	127.67	163,600
2024-12-20	130.17	133.34	129.84	132.33	126.65	595,800
2024-12-19	130.30	131.47	128.43	130.66	125.05	234,100
2024-12-18	132.24	133.33	130.39	130.80	125.19	186,100
2024-12-17	133.05	133.78	131.55	132.45	126.77	391,300
2024-12-16	133.52	134.89	132.82	133.74	128.00	273,500
2024-12-13	134.82	135.32	133.50	133.58	127.85	196,700
2024-12-12	136.00	136.71	134.55	134.62	128.84	251,900
2024-12-11	135.80	137.46	135.56	136.06	130.22	320,100
2024-12-10	135.93	136.22	134.45	135.61	129.79	381,700
2024-12-09	136.37	137.35	135.82	136.65	130.79	286,900
2024-12-06	136.16	138.01	135.88	136.14	130.30	209,700
2024-12-05	134.30	137.53	131.99	136.17	130.33	361,900
2024-12-04	134.64	135.00	133.18	133.29	127.57	309,100
2024-12-03	134.02	135.13	133.28	134.83	129.05	338,400
2024-12-02	133.40	134.47	133.40	133.71	127.97	193,700
2024-11-29	132.40	133.97	132.36	133.83	128.09	251,700
2024-11-28	133.51	134.27	133.03	133.13	127.42	73,000
2024-11-27	132.14	134.62	132.10	133.65	127.92	247,800
2024-11-26	132.05	132.29	130.58	132.28	126.61	1,519,000
2024-11-25	131.77	133.88	131.14	131.41	125.77	2,093,300
2024-11-22	135.00	135.00	131.64	131.95	126.29	1,497,500
2024-11-21	133.50	137.34	133.49	135.23	128.57	907,500
2024-11-20	133.88	133.88	131.77	133.32	126.75	733,500
2024-11-19	130.18	133.27	129.76	133.09	126.53	1,504,600

← NewerPage 8 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.