iA Financial Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 131.70 | 133.57 | 130.81 | 131.58 | 125.10 | 933,700 |
| 2024-11-15 | 131.59 | 132.07 | 130.39 | 131.15 | 124.69 | 936,600 |
| 2024-11-14 | 130.00 | 132.37 | 128.32 | 131.95 | 125.45 | 463,300 |
| 2024-11-13 | 128.81 | 130.63 | 128.81 | 129.89 | 123.49 | 193,800 |
| 2024-11-12 | 127.50 | 128.91 | 125.73 | 128.81 | 122.46 | 445,300 |
| 2024-11-11 | 128.18 | 131.53 | 128.14 | 128.24 | 121.92 | 240,300 |
| 2024-11-08 | 130.09 | 130.09 | 127.67 | 127.99 | 121.68 | 263,800 |
| 2024-11-07 | 132.43 | 132.95 | 128.42 | 130.39 | 123.97 | 563,200 |
| 2024-11-06 | 122.22 | 134.29 | 122.20 | 133.65 | 127.07 | 714,100 |
| 2024-11-05 | 114.43 | 115.51 | 113.81 | 115.01 | 109.34 | 120,500 |
| 2024-11-04 | 113.68 | 116.16 | 113.03 | 114.58 | 108.93 | 345,100 |
| 2024-11-01 | 113.36 | 114.27 | 112.91 | 114.19 | 108.56 | 210,900 |
| 2024-10-31 | 114.82 | 115.59 | 113.28 | 113.44 | 107.85 | 242,800 |
| 2024-10-30 | 114.33 | 115.70 | 114.33 | 115.34 | 109.66 | 315,100 |
| 2024-10-29 | 114.45 | 114.69 | 114.13 | 114.55 | 108.91 | 107,600 |
| 2024-10-28 | 113.52 | 114.87 | 112.28 | 114.53 | 108.89 | 289,300 |
| 2024-10-25 | 113.12 | 114.65 | 112.23 | 112.94 | 107.38 | 225,100 |
| 2024-10-24 | 116.01 | 117.03 | 115.42 | 115.83 | 110.12 | 200,200 |
| 2024-10-23 | 117.12 | 117.44 | 116.10 | 116.91 | 111.15 | 142,800 |
| 2024-10-22 | 117.99 | 117.99 | 116.90 | 117.31 | 111.53 | 136,900 |
| 2024-10-21 | 118.03 | 118.46 | 116.83 | 118.23 | 112.40 | 126,700 |
| 2024-10-18 | 118.69 | 119.08 | 118.21 | 118.44 | 112.60 | 139,200 |
| 2024-10-17 | 117.64 | 119.25 | 117.32 | 118.55 | 112.71 | 210,500 |
| 2024-10-16 | 117.58 | 118.06 | 117.29 | 117.45 | 111.66 | 105,000 |
| 2024-10-15 | 117.93 | 117.93 | 117.10 | 117.54 | 111.75 | 146,400 |
| 2024-10-11 | 116.01 | 117.61 | 116.01 | 117.37 | 111.59 | 128,900 |
| 2024-10-10 | 114.56 | 116.10 | 114.56 | 115.78 | 110.08 | 249,700 |
| 2024-10-09 | 114.95 | 115.39 | 113.63 | 114.62 | 108.97 | 168,400 |
| 2024-10-08 | 113.87 | 115.45 | 113.87 | 115.14 | 109.47 | 150,400 |
| 2024-10-07 | 114.23 | 114.28 | 113.24 | 113.98 | 108.36 | 190,800 |
| 2024-10-04 | 113.53 | 114.92 | 113.36 | 114.56 | 108.92 | 121,100 |
| 2024-10-03 | 112.70 | 113.59 | 111.18 | 113.50 | 107.91 | 106,900 |
| 2024-10-02 | 112.27 | 113.43 | 112.15 | 113.09 | 107.52 | 134,200 |
| 2024-10-01 | 112.14 | 112.79 | 111.55 | 112.70 | 107.15 | 205,400 |
| 2024-09-30 | 111.12 | 112.72 | 110.58 | 112.10 | 106.58 | 276,300 |
| 2024-09-27 | 111.29 | 111.68 | 110.96 | 111.30 | 105.82 | 121,600 |
| 2024-09-26 | 110.30 | 111.49 | 110.30 | 111.30 | 105.82 | 195,100 |
| 2024-09-25 | 109.87 | 110.42 | 109.29 | 110.01 | 104.59 | 95,700 |
| 2024-09-24 | 108.85 | 110.10 | 108.85 | 109.94 | 104.52 | 137,300 |
| 2024-09-23 | 109.36 | 109.98 | 108.68 | 108.82 | 103.46 | 217,200 |
| 2024-09-20 | 109.29 | 109.96 | 108.87 | 109.54 | 104.14 | 496,500 |
| 2024-09-19 | 108.29 | 109.61 | 107.36 | 109.45 | 104.06 | 247,000 |
| 2024-09-18 | 106.74 | 107.66 | 106.12 | 107.42 | 102.13 | 194,900 |
| 2024-09-17 | 106.18 | 106.93 | 105.99 | 106.91 | 101.64 | 118,300 |
| 2024-09-16 | 106.05 | 106.37 | 105.42 | 105.93 | 100.71 | 205,900 |
| 2024-09-13 | 105.84 | 106.28 | 105.40 | 106.04 | 100.82 | 113,600 |
| 2024-09-12 | 104.49 | 105.50 | 103.99 | 105.34 | 100.15 | 115,200 |
| 2024-09-11 | 104.92 | 105.06 | 103.70 | 104.65 | 99.494 | 344,200 |
| 2024-09-10 | 103.88 | 105.85 | 103.88 | 105.71 | 100.50 | 223,400 |
| 2024-09-09 | 103.93 | 104.56 | 103.87 | 104.22 | 99.085 | 110,600 |
| 2024-09-06 | 104.32 | 104.95 | 102.87 | 103.64 | 98.534 | 135,800 |
| 2024-09-05 | 105.47 | 105.92 | 103.69 | 104.51 | 99.361 | 221,400 |
| 2024-09-04 | 103.66 | 106.35 | 103.66 | 105.43 | 100.24 | 418,900 |
| 2024-09-03 | 103.00 | 104.33 | 102.88 | 104.02 | 98.895 | 340,600 |
| 2024-08-30 | 102.98 | 103.68 | 102.83 | 103.58 | 98.477 | 279,500 |
| 2024-08-29 | 102.50 | 103.69 | 101.70 | 102.97 | 97.897 | 127,000 |
| 2024-08-28 | 103.00 | 103.90 | 102.01 | 102.37 | 97.326 | 300,000 |
| 2024-08-27 | 102.69 | 102.69 | 101.01 | 102.00 | 96.974 | 1,313,600 |
| 2024-08-26 | 103.35 | 103.39 | 101.64 | 101.75 | 96.737 | 1,218,700 |
| 2024-08-23 | 100.75 | 102.35 | 100.66 | 102.00 | 96.974 | 618,400 |
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.