iA Financial Corporation Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 211.98 | 215.68 | 211.58 | 213.32 | 213.32 | 219,698 |
| 2026-10-15 | 210.37 | 212.38 | 207.52 | 211.86 | 211.86 | 188,500 |
| 2026-10-14 | 210.06 | 211.03 | 206.48 | 209.21 | 209.21 | 220,300 |
| 2026-10-13 | 206.06 | 211.13 | 205.66 | 210.18 | 210.18 | 321,300 |
| 2026-10-09 | 201.21 | 205.74 | 201.21 | 204.88 | 204.88 | 233,800 |
| 2026-10-08 | 201.99 | 202.75 | 200.02 | 201.21 | 201.21 | 269,700 |
| 2026-10-07 | 202.92 | 204.48 | 201.36 | 201.99 | 201.99 | 317,900 |
| 2026-10-06 | 204.44 | 208.12 | 203.54 | 203.97 | 203.97 | 332,000 |
| 2026-10-05 | 205.36 | 206.89 | 203.79 | 203.93 | 203.93 | 178,900 |
| 2026-10-02 | 203.22 | 205.50 | 201.07 | 205.37 | 205.37 | 226,600 |
| 2026-10-01 | 202.85 | 204.29 | 200.61 | 202.84 | 202.84 | 344,000 |
| 2026-09-30 | 206.94 | 206.94 | 202.98 | 202.98 | 202.98 | 311,800 |
| 2026-09-29 | 207.52 | 208.02 | 204.96 | 206.84 | 206.84 | 248,600 |
| 2026-09-28 | 209.89 | 211.06 | 207.82 | 207.88 | 207.88 | 275,600 |
| 2026-09-25 | 212.30 | 212.47 | 208.89 | 209.85 | 209.85 | 253,000 |
| 2026-09-24 | 211.72 | 212.45 | 210.57 | 211.68 | 211.68 | 187,500 |
| 2026-09-23 | 212.41 | 215.38 | 211.06 | 211.58 | 211.58 | 223,000 |
| 2026-09-22 | 216.77 | 218.54 | 211.88 | 213.10 | 213.10 | 334,100 |
| 2026-09-21 | 213.66 | 216.65 | 213.66 | 216.60 | 216.60 | 240,800 |
| 2026-09-18 | 213.34 | 213.66 | 210.00 | 213.66 | 213.66 | 560,900 |
| 2026-09-17 | 214.75 | 216.11 | 211.49 | 213.76 | 213.76 | 248,300 |
| 2026-09-16 | 212.69 | 214.42 | 212.03 | 213.35 | 213.35 | 304,500 |
| 2026-09-15 | 210.67 | 213.68 | 209.86 | 212.46 | 212.46 | 375,300 |
| 2026-09-14 | 206.02 | 211.73 | 206.02 | 211.55 | 211.55 | 408,000 |
| 2026-09-11 | 203.78 | 205.80 | 201.97 | 205.67 | 205.67 | 278,600 |
| 2026-09-10 | 199.87 | 203.58 | 199.86 | 203.34 | 203.34 | 374,500 |
| 2026-09-09 | 201.09 | 201.09 | 198.82 | 199.83 | 199.83 | 486,400 |
| 2026-09-08 | 203.07 | 203.15 | 200.84 | 201.88 | 201.88 | 300,000 |
| 2026-09-04 | 205.50 | 205.85 | 203.78 | 203.86 | 203.86 | 357,900 |
| 2026-09-03 | 201.31 | 205.72 | 201.31 | 204.44 | 204.44 | 242,500 |
| 2026-09-02 | 196.34 | 200.84 | 196.19 | 200.84 | 200.84 | 237,400 |
| 2026-09-01 | 197.71 | 198.54 | 195.07 | 196.63 | 196.63 | 238,500 |
| 2026-08-31 | 198.23 | 198.39 | 196.45 | 197.78 | 197.78 | 385,100 |
| 2026-08-28 | 199.36 | 200.11 | 197.45 | 198.42 | 198.42 | 292,100 |
| 2026-08-27 | 199.64 | 200.75 | 195.29 | 199.51 | 199.51 | 345,200 |
| 2026-08-26 | 199.12 | 201.07 | 198.56 | 198.73 | 198.73 | 182,800 |
| 2026-08-25 | 196.37 | 199.16 | 196.05 | 199.12 | 199.12 | 387,382 |
| 2026-08-24 | 195.99 | 197.52 | 194.47 | 196.53 | 196.53 | 315,184 |
| 2026-08-21 | 196.90 | 199.89 | 196.26 | 196.37 | 196.37 | 287,700 |
| 2026-08-20 | 199.83 | 199.87 | 195.83 | 196.79 | 196.79 | 391,400 |
| 2026-08-19 | 204.35 | 204.35 | 199.61 | 200.44 | 200.44 | 328,500 |
| 2026-08-18 | 205.54 | 206.41 | 204.03 | 204.47 | 204.47 | 234,600 |
| 2026-08-17 | 206.31 | 208.06 | 204.67 | 205.51 | 205.51 | 207,000 |
| 2026-08-14 | 206.41 | 207.39 | 205.48 | 206.72 | 206.72 | 307,800 |
| 2026-08-13 | 207.17 | 208.50 | 205.39 | 207.02 | 205.92 | 329,800 |
| 2026-08-12 | 207.94 | 208.01 | 205.81 | 206.85 | 205.75 | 218,400 |
| 2026-08-11 | 212.36 | 212.80 | 207.00 | 207.11 | 206.01 | 274,100 |
| 2026-08-10 | 212.17 | 214.16 | 210.04 | 212.23 | 211.10 | 329,900 |
| 2026-08-07 | 211.95 | 212.92 | 208.95 | 212.77 | 211.64 | 228,300 |
| 2026-08-06 | 215.25 | 216.18 | 209.74 | 212.74 | 211.61 | 383,700 |
| 2026-08-05 | 213.27 | 223.72 | 210.54 | 212.95 | 211.82 | 539,700 |
| 2026-08-04 | 208.15 | 209.69 | 205.43 | 207.12 | 206.02 | 456,000 |
| 2026-07-31 | 209.00 | 210.09 | 207.18 | 207.27 | 206.17 | 305,300 |
| 2026-07-30 | 204.70 | 207.83 | 204.49 | 207.83 | 206.73 | 274,200 |
| 2026-07-29 | 207.14 | 209.59 | 203.05 | 203.56 | 202.48 | 381,600 |
| 2026-07-28 | 207.09 | 208.63 | 205.22 | 207.89 | 206.79 | 313,400 |
| 2026-07-27 | 205.55 | 207.30 | 204.46 | 207.02 | 205.92 | 388,700 |
| 2026-07-24 | 203.97 | 206.75 | 203.08 | 205.10 | 204.01 | 555,000 |
| 2026-07-23 | 204.95 | 206.54 | 202.34 | 203.84 | 202.76 | 333,900 |
| 2026-07-22 | 206.79 | 207.30 | 205.11 | 205.77 | 204.68 | 219,400 |
Page 1 of 2 · 62 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.