iA Financial Corporation Inc. (IAFNF)
OTCMKTS · Delayed Price · Currency is USD
106.57
+0.94 (0.89%)
Aug 13, 2025, 12:45 PM EDT
iA Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | 2.82% | 122 |
| Aug 11, 2025 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | 0.24% | 106 |
| Aug 8, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | -0.71% | 301 |
| Aug 7, 2025 | 102.92 | 103.21 | 102.92 | 103.21 | 103.21 | 1.01% | 330 |
| Aug 6, 2025 | 101.13 | 102.18 | 101.06 | 102.18 | 102.18 | 0.18% | 301 |
| Aug 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 1 |
| Aug 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.25% | 276 |
| Aug 1, 2025 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | - | 96 |
| Jul 31, 2025 | 98.04 | 98.04 | 97.84 | 97.84 | 97.84 | -0.64% | 457 |
| Jul 30, 2025 | 101.24 | 101.24 | 98.47 | 98.47 | 98.47 | -5.26% | 605 |
| Jul 29, 2025 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | -0.63% | 103 |
| Jul 28, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - | 4 |
| Jul 25, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.91% | 103 |
| Jul 24, 2025 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - | - |
| Jul 23, 2025 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | -0.57% | 105 |
| Jul 22, 2025 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | 0.41% | 100 |
| Jul 21, 2025 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - | - |
| Jul 18, 2025 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 1.54% | 18,100 |
| Jul 17, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - | 6 |
| Jul 16, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - | 1 |
| Jul 15, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - | 46 |
| Jul 14, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - | - |
| Jul 11, 2025 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | -2.39% | 6,739 |
| Jul 10, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - | 6 |
| Jul 9, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - | - |
| Jul 8, 2025 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - | 1 |
| Jul 7, 2025 | 106.81 | 106.81 | 106.68 | 106.68 | 106.68 | -1.37% | 205 |
| Jul 3, 2025 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | 0.95% | 100 |
| Jul 2, 2025 | 108.36 | 108.36 | 107.14 | 107.14 | 107.14 | -0.24% | 209 |
| Jul 1, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | - |
| Jun 30, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | - |
| Jun 27, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - | - |
| Jun 26, 2025 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 1.94% | 102 |
| Jun 25, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - | 1 |
| Jun 24, 2025 | 105.36 | 105.36 | 105.35 | 105.35 | 105.35 | -0.02% | 1,001 |
| Jun 23, 2025 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - | - |
| Jun 20, 2025 | 105.78 | 105.78 | 105.37 | 105.37 | 105.37 | 0.62% | 401 |
| Jun 18, 2025 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | 1.88% | 144 |
| Jun 17, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - | 1 |
| Jun 16, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - | - |
| Jun 13, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - | - |
| Jun 12, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - | 25 |
| Jun 11, 2025 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | 0.31% | 100 |
| Jun 10, 2025 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | -0.47% | 100 |
| Jun 9, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - | 6 |
| Jun 6, 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 102.95 | - | - |
| Jun 5, 2025 | 101.50 | 102.95 | 101.50 | 102.95 | 102.95 | 1.10% | 210 |
| Jun 4, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - | - |
| Jun 3, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - | 2 |
| Jun 2, 2025 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - | 3 |