Canada Markets closed

iA Financial Corporation Inc. (IAG.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
47.89+0.39 (+0.82%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202047.3148.0147.0947.8947.89165,900
Aug. 06, 202047.1647.7046.9047.5047.50208,500
Aug. 05, 202045.9647.5745.9547.1747.17310,000
Aug. 04, 202047.0347.3045.1645.9045.90653,800
Jul. 31, 202048.5048.5046.6247.0347.03529,500
Jul. 30, 202045.4048.4245.1948.1748.17525,300
Jul. 29, 202044.5344.9844.2444.7544.75250,600
Jul. 28, 202044.9944.9944.4644.6044.60146,700
Jul. 27, 202044.6045.4144.1045.1645.1677,000
Jul. 24, 202045.2545.2944.5344.7344.73220,600
Jul. 23, 202045.6346.2345.0545.4445.44216,000
Jul. 22, 202045.7346.3545.4745.8745.87226,700
Jul. 21, 202045.4546.1645.3045.7245.72235,500
Jul. 20, 202045.0945.5844.7145.2845.28141,600
Jul. 17, 202045.4245.4444.7045.3045.30321,500
Jul. 16, 202045.0345.7544.8645.4245.42212,000
Jul. 15, 202045.5045.8944.8245.3445.34380,600
Jul. 14, 202043.4945.1043.4045.0545.05458,200
Jul. 13, 202044.1544.3443.3143.4943.49229,800
Jul. 10, 202042.5044.1142.5044.0244.02295,100
Jul. 09, 202042.9243.1942.3542.5042.50319,500
Jul. 08, 202043.7343.8542.5842.7342.73465,500
Jul. 07, 202045.1145.7843.5343.6543.65328,400
Jul. 06, 202045.7246.3045.2645.5045.50266,900
Jul. 03, 202044.5745.1644.3444.9844.98106,500
Jul. 02, 202045.8246.3144.5344.5844.58263,700
Jun. 30, 202044.1145.6044.1045.4645.46315,600
Jun. 29, 202044.8545.2644.0244.1244.12249,600
Jun. 26, 202045.8945.9644.4844.6744.67216,900
Jun. 25, 202045.8046.7345.5446.1146.11237,400
Jun. 24, 202046.4046.6845.7445.8845.88326,600
Jun. 23, 202047.8747.8746.2446.8446.84292,700
Jun. 22, 202046.9647.5046.8147.3347.33188,400
Jun. 19, 202049.6949.6947.2547.3747.371,685,000
Jun. 18, 202047.0049.0846.9148.9448.94399,400
Jun. 17, 202047.5547.8146.9847.5347.53471,100
Jun. 16, 202047.4648.0946.6147.4247.42409,200
Jun. 15, 202045.0046.9344.3146.2446.24459,800
Jun. 12, 202045.8546.1244.8745.5945.59635,300
Jun. 11, 202046.0646.2844.1644.5944.59295,400
Jun. 10, 202048.7249.0347.8348.0048.00338,800
Jun. 09, 202048.3949.2747.6849.1449.14365,100
Jun. 08, 202049.8450.3048.3948.8448.84638,000
Jun. 05, 202047.5549.6847.5548.3748.37323,400
Jun. 04, 202046.8246.9445.2546.6646.66414,500
Jun. 03, 202045.1546.9344.9246.4246.42419,300
Jun. 02, 202044.0045.3243.8244.9044.90245,500
Jun. 01, 202044.5045.1243.5643.6343.63215,500
May 29, 202044.3744.5043.0443.9743.97762,800
May 28, 202045.8045.9043.8644.5444.54398,100
May 27, 202045.0746.3044.1445.3045.30430,200
May 26, 202041.4344.8241.4344.6044.60376,000
May 25, 202040.7040.9639.7940.7040.702,111,900
May 22, 202040.5540.8839.4540.3640.36161,300
May 21, 202040.0340.6439.8740.4640.46234,600
May 21, 20200.485 Dividend
May 20, 202040.1540.8039.5040.5240.032,283,800
May 19, 202040.0940.1338.9139.7839.30546,300
May 15, 202038.9239.2538.2738.3037.84242,400
May 14, 202037.8239.3437.7539.0238.55383,700
May 13, 202040.6240.9237.7138.4437.98567,200
May 12, 202041.4541.5840.9240.9240.43245,100
May 11, 202041.5241.5540.4641.2140.72334,400
May 08, 202042.4942.5040.3241.6841.18515,800
May 07, 202045.4445.4441.7541.9241.42499,800
May 06, 202043.8144.6943.2544.4543.92402,400
May 05, 202045.9246.0843.2543.4442.92273,000
May 04, 202045.2545.3044.0445.2844.74281,000
May 01, 202045.0045.5044.4145.0044.46256,800
Apr. 30, 202046.4046.4044.4145.1944.65600,800
Apr. 29, 202043.0047.4142.9746.9346.37594,400
Apr. 28, 202042.1542.7441.5042.1241.62835,400
Apr. 27, 202041.8142.0141.2541.5541.05358,300
Apr. 24, 202041.1641.6240.8241.1140.62266,100
Apr. 23, 202042.0742.1340.8941.1640.67267,500
Apr. 22, 202042.7842.7841.9542.1141.61162,900
Apr. 21, 202042.6843.2241.6941.7041.20230,000
Apr. 20, 202042.9644.5542.7144.2143.68142,400
Apr. 17, 202043.5644.7243.3344.0243.49378,700
Apr. 16, 202043.6843.8841.8141.8441.34242,800
Apr. 15, 202043.3044.3743.0043.2142.69313,800
Apr. 14, 202045.2445.7942.9744.2943.76330,300
Apr. 13, 202045.9546.1243.7544.3943.86208,200
Apr. 09, 202044.1846.2143.6345.9145.36325,500
Apr. 08, 202043.9744.6443.0443.3042.78246,400
Apr. 07, 202042.6945.5042.3343.3442.82343,900
Apr. 06, 202040.4041.9239.9441.2140.72347,400
Apr. 03, 202040.8641.5938.5138.9438.47316,700
Apr. 02, 202040.8143.3140.6040.7640.27392,500
Apr. 01, 202042.7642.9941.0741.5941.09361,200
Mar. 31, 202042.4244.9842.4244.2443.71412,400
Mar. 30, 202042.5643.5340.9942.6342.12335,800
Mar. 27, 202041.9944.1540.5642.7642.25524,700
Mar. 26, 202040.0043.5839.9943.2542.73400,500
Mar. 25, 202036.1741.4335.8039.1238.65544,500
Mar. 24, 202032.9536.0432.9435.7135.28313,300
Mar. 23, 202036.1536.3430.3831.2630.89609,300
Mar. 20, 202037.3739.0636.7837.0536.61601,800
Mar. 19, 202037.9938.2835.6037.0036.56382,200
Mar. 18, 202038.0040.5236.5838.5838.12442,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...