iA Financial Corporation Inc. (IAFNF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:01AM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| May 23, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| May 23, 2024 | 0.599 Dividend | |||||
| May 22, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.50 | - |
| May 21, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.50 | - |
| May 20, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.50 | - |
| May 17, 2024 | 66.79 | 67.10 | 66.79 | 67.10 | 66.50 | 500 |
| May 16, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 15, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 14, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 13, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 10, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 09, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 08, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | 41,100 |
| May 07, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 06, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 03, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 02, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| May 01, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 30, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | 8,200 |
| Apr 29, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 26, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 25, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 24, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 23, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | 3,000 |
| Apr 22, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 19, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 18, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 17, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 16, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 15, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 12, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 11, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 10, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 09, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 08, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 05, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 04, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 03, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Apr 02, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | 200 |
| Apr 01, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Mar 28, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Mar 27, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | - |
| Mar 26, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.49 | 200 |
| Mar 25, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | 1,000 |
| Mar 22, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 21, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 20, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 19, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 18, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 15, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 14, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 13, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 12, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 11, 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 64.87 | - |
| Mar 08, 2024 | 65.41 | 65.45 | 65.41 | 65.45 | 64.87 | 200 |
| Mar 07, 2024 | 65.26 | 65.33 | 65.26 | 65.32 | 64.74 | 300 |
| Mar 06, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.35 | - |
| Mar 05, 2024 | 63.95 | 63.95 | 63.92 | 63.92 | 63.35 | 200 |
| Mar 04, 2024 | 63.01 | 63.01 | 62.77 | 62.83 | 62.27 | 1,000 |
| Mar 01, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.20 | - |
| Feb 29, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.20 | 19,100 |
| Feb 29, 2024 | 0.604 Dividend | |||||
| Feb 28, 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 60.60 | 100 |
| Feb 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.32 | - |
| Feb 26, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.32 | 114,000 |
| Feb 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.32 | 400 |
| Feb 22, 2024 | 63.59 | 63.61 | 63.59 | 63.61 | 62.43 | 400 |
| Feb 21, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 61.95 | 100 |
| Feb 20, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.02 | - |
| Feb 16, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.02 | - |
| Feb 15, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.02 | - |
| Feb 14, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.02 | - |
| Feb 13, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.02 | - |
| Feb 12, 2024 | 69.32 | 69.32 | 69.32 | 69.32 | 68.02 | 100 |
| Feb 09, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Feb 08, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Feb 07, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Feb 06, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Feb 05, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Feb 02, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Feb 01, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | 200 |
| Jan 31, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Jan 30, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | - |
| Jan 29, 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 65.96 | 100 |
| Jan 26, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | - |
| Jan 25, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | - |
| Jan 24, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | - |
| Jan 23, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | - |
| Jan 22, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | - |
| Jan 19, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | 300 |
| Jan 18, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | - |
| Jan 17, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | 700 |
| Jan 16, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 62.80 | 100 |
| Jan 12, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | - |
| Jan 11, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | 19,400 |
| Jan 10, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | - |
| Jan 09, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | 500 |
| Jan 08, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | 1,800 |
| Jan 05, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.