iA Financial Corporation Inc. (TSX:IAG)
Canada · Delayed Price · Currency is CAD 148.34
+0.27 (0.18%)
Aug 27, 2025, 4:00 PM EDT
iA Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 147.57 | 148.50 | 147.09 | 148.34 | 148.34 | 0.18% | 409,351 |
| Aug 26, 2025 | 149.48 | 150.04 | 147.75 | 148.07 | 148.07 | -1.00% | 363,339 |
| Aug 25, 2025 | 151.40 | 151.45 | 148.35 | 149.56 | 149.56 | -0.99% | 913,400 |
| Aug 22, 2025 | 149.51 | 152.04 | 149.35 | 151.06 | 151.06 | 0.68% | 1,622,039 |
| Aug 21, 2025 | 147.58 | 150.81 | 147.45 | 150.04 | 149.05 | 1.94% | 1,176,100 |
| Aug 20, 2025 | 146.77 | 147.70 | 146.07 | 147.18 | 146.21 | 0.55% | 1,212,023 |
| Aug 19, 2025 | 147.39 | 148.76 | 146.22 | 146.38 | 145.41 | -1.17% | 262,000 |
| Aug 18, 2025 | 147.28 | 148.38 | 147.00 | 148.12 | 147.14 | 0.52% | 172,605 |
| Aug 15, 2025 | 149.59 | 149.87 | 146.44 | 147.35 | 146.38 | -1.11% | 801,800 |
| Aug 14, 2025 | 146.43 | 149.14 | 144.79 | 149.00 | 148.02 | 1.23% | 334,206 |
| Aug 13, 2025 | 146.07 | 148.57 | 145.73 | 147.19 | 146.22 | 1.09% | 129,732 |
| Aug 12, 2025 | 143.31 | 145.97 | 143.31 | 145.61 | 144.65 | 1.63% | 203,513 |
| Aug 11, 2025 | 140.71 | 143.34 | 140.71 | 143.27 | 142.32 | 1.42% | 249,200 |
| Aug 8, 2025 | 142.10 | 142.10 | 140.34 | 141.27 | 140.34 | -0.82% | 231,200 |
| Aug 7, 2025 | 142.94 | 143.61 | 141.25 | 142.44 | 141.50 | 0.21% | 442,400 |
| Aug 6, 2025 | 143.88 | 143.88 | 138.38 | 142.14 | 141.20 | 2.67% | 524,700 |
| Aug 5, 2025 | 136.09 | 139.19 | 135.96 | 138.45 | 137.54 | 2.30% | 340,143 |
| Aug 1, 2025 | 134.92 | 135.68 | 133.36 | 135.34 | 134.45 | -0.21% | 218,910 |
| Jul 31, 2025 | 136.52 | 136.64 | 135.00 | 135.63 | 134.74 | -0.51% | 426,200 |
| Jul 30, 2025 | 139.94 | 143.93 | 135.38 | 136.32 | 135.42 | -4.72% | 360,532 |
| Jul 29, 2025 | 144.48 | 144.99 | 142.86 | 143.08 | 142.14 | -0.20% | 148,818 |
| Jul 28, 2025 | 144.39 | 144.39 | 142.99 | 143.37 | 142.42 | -0.71% | 185,600 |
| Jul 25, 2025 | 143.28 | 144.42 | 142.88 | 144.39 | 143.44 | 0.84% | 112,638 |
| Jul 24, 2025 | 143.04 | 144.33 | 142.89 | 143.19 | 142.25 | 0.05% | 137,600 |
| Jul 23, 2025 | 145.19 | 145.19 | 143.09 | 143.12 | 142.18 | -1.15% | 273,011 |
| Jul 22, 2025 | 143.55 | 144.86 | 143.07 | 144.78 | 143.82 | 0.86% | 113,400 |
| Jul 21, 2025 | 145.08 | 145.08 | 142.96 | 143.55 | 142.60 | -0.93% | 144,529 |
| Jul 18, 2025 | 145.02 | 145.93 | 143.87 | 144.90 | 143.94 | -0.10% | 314,500 |
| Jul 17, 2025 | 144.74 | 146.06 | 144.35 | 145.04 | 144.08 | 0.42% | 138,103 |
| Jul 16, 2025 | 144.62 | 144.72 | 142.71 | 144.43 | 143.48 | 0.50% | 139,827 |
| Jul 15, 2025 | 144.79 | 145.42 | 143.53 | 143.71 | 142.76 | -0.62% | 110,129 |
| Jul 14, 2025 | 143.61 | 145.12 | 143.61 | 144.61 | 143.66 | 0.82% | 79,409 |
| Jul 11, 2025 | 143.22 | 143.77 | 142.15 | 143.44 | 142.49 | -0.52% | 108,900 |
| Jul 10, 2025 | 143.27 | 144.27 | 143.11 | 144.19 | 143.24 | 0.03% | 136,300 |
| Jul 9, 2025 | 144.90 | 145.12 | 143.96 | 144.15 | 143.20 | -0.47% | 101,000 |
| Jul 8, 2025 | 144.96 | 145.52 | 144.18 | 144.83 | 143.87 | -0.09% | 150,100 |
| Jul 7, 2025 | 146.68 | 146.68 | 144.45 | 144.96 | 144.00 | -1.13% | 198,907 |
| Jul 4, 2025 | 146.53 | 147.00 | 146.23 | 146.61 | 145.64 | 0.18% | 60,018 |
| Jul 3, 2025 | 146.11 | 147.99 | 145.99 | 146.35 | 145.38 | 0.37% | 105,600 |
| Jul 2, 2025 | 150.00 | 151.29 | 145.36 | 145.81 | 144.85 | -2.33% | 279,510 |
| Jun 30, 2025 | 147.38 | 149.63 | 147.38 | 149.29 | 148.30 | 1.30% | 172,549 |
| Jun 27, 2025 | 146.93 | 148.85 | 146.69 | 147.38 | 146.41 | 0.59% | 130,519 |
| Jun 26, 2025 | 145.49 | 146.95 | 144.32 | 146.51 | 145.54 | 0.66% | 262,500 |
| Jun 25, 2025 | 143.63 | 145.58 | 142.90 | 145.55 | 144.59 | 1.13% | 185,920 |
| Jun 24, 2025 | 146.30 | 146.35 | 143.79 | 143.92 | 142.97 | -0.75% | 229,616 |
| Jun 23, 2025 | 144.01 | 145.48 | 143.90 | 145.01 | 144.05 | 0.59% | 156,245 |
| Jun 20, 2025 | 143.94 | 145.75 | 143.94 | 144.16 | 143.21 | 0.01% | 681,000 |
| Jun 19, 2025 | 141.80 | 144.25 | 141.10 | 144.15 | 143.20 | 1.51% | 89,438 |
| Jun 18, 2025 | 142.82 | 144.33 | 141.88 | 142.01 | 141.07 | -0.39% | 150,300 |
| Jun 17, 2025 | 143.25 | 144.52 | 141.47 | 142.56 | 141.62 | -0.83% | 185,500 |