iA Financial Corporation Inc. (IAG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 12:16PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 84.90 | 85.39 | 83.35 | 83.37 | 83.37 | 125,990 |
| Apr 29, 2024 | 84.93 | 86.15 | 84.70 | 85.23 | 85.23 | 329,900 |
| Apr 26, 2024 | 83.72 | 85.12 | 83.65 | 84.76 | 84.76 | 200,300 |
| Apr 25, 2024 | 83.27 | 83.79 | 82.77 | 83.58 | 83.58 | 290,000 |
| Apr 24, 2024 | 83.92 | 85.06 | 83.36 | 83.86 | 83.86 | 296,600 |
| Apr 23, 2024 | 83.99 | 84.80 | 83.55 | 84.08 | 84.08 | 428,100 |
| Apr 22, 2024 | 82.61 | 84.44 | 82.38 | 84.12 | 84.12 | 294,200 |
| Apr 19, 2024 | 81.47 | 82.68 | 81.47 | 82.28 | 82.28 | 234,700 |
| Apr 18, 2024 | 81.71 | 82.14 | 81.24 | 81.83 | 81.83 | 325,600 |
| Apr 17, 2024 | 81.55 | 82.60 | 80.95 | 81.57 | 81.57 | 205,600 |
| Apr 16, 2024 | 81.13 | 81.81 | 81.00 | 81.29 | 81.29 | 226,800 |
| Apr 15, 2024 | 82.32 | 83.15 | 81.41 | 81.54 | 81.54 | 232,000 |
| Apr 12, 2024 | 82.33 | 82.66 | 81.65 | 81.98 | 81.98 | 210,300 |
| Apr 11, 2024 | 82.92 | 83.02 | 81.92 | 82.71 | 82.71 | 250,500 |
| Apr 10, 2024 | 83.99 | 83.99 | 82.52 | 82.85 | 82.85 | 309,700 |
| Apr 09, 2024 | 84.90 | 85.06 | 84.00 | 84.30 | 84.30 | 310,600 |
| Apr 08, 2024 | 85.03 | 85.35 | 84.59 | 84.59 | 84.59 | 143,900 |
| Apr 05, 2024 | 85.09 | 85.43 | 84.84 | 84.92 | 84.92 | 211,100 |
| Apr 04, 2024 | 85.75 | 86.37 | 84.86 | 84.99 | 84.99 | 303,400 |
| Apr 03, 2024 | 85.59 | 87.11 | 85.54 | 85.59 | 85.59 | 332,200 |
| Apr 02, 2024 | 84.23 | 86.51 | 83.95 | 85.96 | 85.96 | 246,800 |
| Apr 01, 2024 | 84.21 | 84.94 | 83.82 | 84.54 | 84.54 | 187,100 |
| Mar 28, 2024 | 85.14 | 85.21 | 84.10 | 84.15 | 84.15 | 348,000 |
| Mar 27, 2024 | 85.57 | 86.30 | 84.21 | 84.64 | 84.64 | 289,200 |
| Mar 26, 2024 | 84.84 | 85.82 | 84.51 | 85.35 | 85.35 | 252,700 |
| Mar 25, 2024 | 84.78 | 85.32 | 84.51 | 84.52 | 84.52 | 240,700 |
| Mar 22, 2024 | 85.83 | 86.07 | 84.89 | 85.33 | 85.33 | 166,200 |
| Mar 21, 2024 | 86.93 | 87.36 | 85.82 | 85.90 | 85.90 | 233,300 |
| Mar 20, 2024 | 86.34 | 86.85 | 86.15 | 86.80 | 86.80 | 209,500 |
| Mar 19, 2024 | 86.45 | 86.88 | 86.10 | 86.39 | 86.39 | 122,600 |
| Mar 18, 2024 | 86.65 | 86.93 | 86.38 | 86.43 | 86.43 | 154,600 |
| Mar 15, 2024 | 86.70 | 87.58 | 86.41 | 86.64 | 86.64 | 440,200 |
| Mar 14, 2024 | 86.52 | 86.92 | 85.95 | 86.83 | 86.83 | 246,600 |
| Mar 13, 2024 | 87.12 | 87.54 | 86.37 | 86.68 | 86.68 | 179,400 |
| Mar 12, 2024 | 87.92 | 88.38 | 86.83 | 87.31 | 87.31 | 254,000 |
| Mar 11, 2024 | 87.68 | 88.08 | 87.32 | 87.95 | 87.95 | 136,800 |
| Mar 08, 2024 | 88.63 | 88.68 | 87.21 | 87.49 | 87.49 | 183,500 |
| Mar 07, 2024 | 86.97 | 88.80 | 86.97 | 88.63 | 88.63 | 298,200 |
| Mar 06, 2024 | 86.64 | 87.47 | 86.02 | 86.45 | 86.45 | 285,600 |
| Mar 05, 2024 | 85.83 | 87.19 | 85.65 | 86.86 | 86.86 | 405,100 |
| Mar 04, 2024 | 84.01 | 85.86 | 84.01 | 85.61 | 85.61 | 274,400 |
| Mar 01, 2024 | 84.25 | 84.67 | 83.99 | 84.33 | 84.33 | 218,000 |
| Feb 29, 2024 | 83.91 | 84.58 | 83.40 | 84.16 | 84.16 | 400,700 |
| Feb 29, 2024 | 0.82 Dividend | |||||
| Feb 28, 2024 | 85.56 | 85.56 | 84.18 | 84.25 | 83.43 | 233,600 |
| Feb 27, 2024 | 85.08 | 86.01 | 84.16 | 85.49 | 84.66 | 287,200 |
| Feb 26, 2024 | 86.05 | 86.98 | 85.17 | 85.56 | 84.73 | 268,800 |
| Feb 23, 2024 | 85.88 | 86.43 | 85.53 | 86.05 | 85.21 | 287,700 |
| Feb 22, 2024 | 86.11 | 86.81 | 85.38 | 85.46 | 84.63 | 452,400 |
| Feb 21, 2024 | 88.60 | 89.45 | 84.32 | 85.64 | 84.81 | 927,300 |
| Feb 20, 2024 | 92.07 | 93.84 | 92.07 | 93.75 | 92.84 | 173,900 |
| Feb 16, 2024 | 93.45 | 93.60 | 92.52 | 92.64 | 91.74 | 97,200 |
| Feb 15, 2024 | 92.33 | 93.50 | 91.03 | 93.29 | 92.38 | 144,400 |
| Feb 14, 2024 | 91.82 | 92.95 | 91.82 | 92.16 | 91.26 | 141,800 |
| Feb 13, 2024 | 92.50 | 92.99 | 90.74 | 91.55 | 90.66 | 181,800 |
| Feb 12, 2024 | 92.48 | 93.58 | 92.39 | 93.41 | 92.50 | 104,400 |
| Feb 09, 2024 | 92.34 | 92.47 | 91.38 | 92.36 | 91.46 | 100,500 |
| Feb 08, 2024 | 92.76 | 92.95 | 90.81 | 92.51 | 91.61 | 131,200 |
| Feb 07, 2024 | 91.32 | 93.40 | 91.32 | 92.96 | 92.06 | 326,700 |
| Feb 06, 2024 | 90.70 | 92.05 | 90.66 | 91.79 | 90.90 | 146,400 |
| Feb 05, 2024 | 90.40 | 91.11 | 90.03 | 90.72 | 89.84 | 130,900 |
| Feb 02, 2024 | 90.32 | 90.87 | 89.47 | 90.45 | 89.57 | 97,000 |
| Feb 01, 2024 | 91.46 | 91.75 | 89.68 | 90.36 | 89.48 | 193,800 |
| Jan 31, 2024 | 91.64 | 91.88 | 91.30 | 91.40 | 90.51 | 165,900 |
| Jan 30, 2024 | 90.98 | 92.23 | 90.98 | 91.68 | 90.79 | 126,200 |
| Jan 29, 2024 | 90.81 | 91.29 | 90.42 | 91.13 | 90.24 | 81,100 |
| Jan 26, 2024 | 92.10 | 92.10 | 90.77 | 90.93 | 90.04 | 127,400 |
| Jan 25, 2024 | 91.77 | 91.96 | 91.17 | 91.83 | 90.94 | 129,700 |
| Jan 24, 2024 | 90.98 | 91.89 | 90.93 | 91.60 | 90.71 | 125,700 |
| Jan 23, 2024 | 89.62 | 91.93 | 89.59 | 90.96 | 90.07 | 270,000 |
| Jan 22, 2024 | 87.55 | 89.55 | 87.55 | 89.46 | 88.59 | 167,900 |
| Jan 19, 2024 | 86.89 | 87.54 | 86.43 | 87.54 | 86.69 | 201,200 |
| Jan 18, 2024 | 86.39 | 86.80 | 85.66 | 86.76 | 85.92 | 255,000 |
| Jan 17, 2024 | 86.19 | 86.99 | 85.41 | 86.17 | 85.33 | 261,700 |
| Jan 16, 2024 | 87.85 | 87.85 | 86.69 | 86.79 | 85.95 | 153,400 |
| Jan 15, 2024 | 88.23 | 88.33 | 87.65 | 87.96 | 87.10 | 59,900 |
| Jan 12, 2024 | 88.69 | 89.08 | 87.58 | 87.92 | 87.06 | 124,900 |
| Jan 11, 2024 | 88.25 | 88.51 | 87.45 | 88.33 | 87.47 | 121,800 |
| Jan 10, 2024 | 88.15 | 88.88 | 87.85 | 88.39 | 87.53 | 146,000 |
| Jan 09, 2024 | 88.30 | 88.51 | 87.19 | 88.14 | 87.28 | 218,600 |
| Jan 08, 2024 | 88.66 | 89.03 | 88.40 | 88.85 | 87.99 | 130,100 |
| Jan 05, 2024 | 88.01 | 89.31 | 88.01 | 88.77 | 87.91 | 117,400 |
| Jan 04, 2024 | 88.25 | 89.05 | 88.09 | 88.56 | 87.70 | 207,700 |
| Jan 03, 2024 | 89.23 | 89.37 | 87.93 | 88.07 | 87.21 | 293,000 |
| Jan 02, 2024 | 90.13 | 90.13 | 89.13 | 89.60 | 88.73 | 113,800 |
| Dec 29, 2023 | 89.78 | 90.36 | 89.48 | 90.33 | 89.45 | 84,900 |
| Dec 28, 2023 | 89.90 | 91.37 | 89.90 | 89.96 | 89.08 | 99,800 |
| Dec 27, 2023 | 89.00 | 90.68 | 89.00 | 90.18 | 89.30 | 154,500 |
| Dec 22, 2023 | 90.00 | 90.99 | 90.00 | 90.43 | 89.55 | 153,700 |
| Dec 21, 2023 | 91.30 | 91.35 | 89.38 | 89.85 | 88.98 | 239,700 |
| Dec 20, 2023 | 92.50 | 92.50 | 90.70 | 90.71 | 89.83 | 257,200 |
| Dec 19, 2023 | 92.05 | 92.91 | 91.60 | 92.71 | 91.81 | 194,800 |
| Dec 18, 2023 | 92.31 | 92.31 | 91.35 | 92.05 | 91.15 | 129,200 |
| Dec 15, 2023 | 92.19 | 92.99 | 91.90 | 92.12 | 91.22 | 393,300 |
| Dec 14, 2023 | 93.36 | 93.47 | 92.53 | 93.14 | 92.23 | 249,900 |
| Dec 13, 2023 | 92.14 | 93.14 | 91.25 | 93.12 | 92.21 | 217,800 |
| Dec 12, 2023 | 91.78 | 92.45 | 91.16 | 92.10 | 91.20 | 257,000 |
| Dec 11, 2023 | 92.26 | 92.77 | 91.76 | 91.91 | 91.02 | 129,300 |
| Dec 08, 2023 | 91.69 | 92.49 | 91.67 | 92.23 | 91.33 | 146,800 |
| Dec 07, 2023 | 90.75 | 91.94 | 90.71 | 91.69 | 90.80 | 225,700 |
| *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.