Skip to main content
iA Financial Corporation Inc. (TSX:IAG)
Canada flag Canada · Delayed Price · Currency is CAD
127.12
-2.13 (-1.65%)
Feb 21, 2025, 4:00 PM EST

iA Financial Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025133.21134.27129.01129.25129.25-3.33%281,675
Feb 19, 2025138.00141.88133.25133.70133.700.62%555,629
Feb 18, 2025130.35132.89130.32132.87132.871.96%158,817
Feb 14, 2025130.05130.48129.06130.32130.321.16%268,500
Feb 13, 2025130.75130.75126.06128.82128.82-1.51%198,800
Feb 12, 2025128.24130.87128.19130.80130.801.57%117,900
Feb 11, 2025129.04129.18127.60128.78128.78-0.43%137,300
Feb 10, 2025131.29132.67129.25129.33129.33-1.93%248,423
Feb 7, 2025132.91132.91131.38131.87131.87-0.49%135,633
Feb 6, 2025131.45133.26130.77132.52132.521.52%468,212
Feb 5, 2025131.29131.29129.83130.53130.53-0.07%162,909
Feb 4, 2025130.32132.03129.88130.62130.620.22%250,300
Feb 3, 2025124.47131.57122.04130.33130.33-2.89%413,000
Jan 31, 2025136.77137.05134.17134.21134.21-1.19%261,100
Jan 30, 2025136.09137.00134.13135.82135.82-0.21%154,000
Jan 29, 2025132.95137.08132.95136.10136.102.09%228,300
Jan 28, 2025132.54133.69132.54133.32133.320.54%197,200
Jan 27, 2025132.00133.15131.60132.61132.61-0.28%153,333
Jan 24, 2025132.77133.23132.03132.98132.980.06%130,625
Jan 23, 2025131.21133.65131.21132.90132.900.88%160,600
Jan 22, 2025130.58131.80129.96131.74131.740.65%127,500
Jan 21, 2025131.23131.36130.12130.89130.89-0.13%132,315
Jan 20, 2025131.21131.95130.73131.06131.06-0.07%50,500
Jan 17, 2025131.80132.40129.88131.15131.15-0.08%173,817
Jan 16, 2025128.12131.25128.12131.25131.252.44%255,200
Jan 15, 2025129.38131.84127.72128.13128.13-0.14%282,500
Jan 14, 2025129.46129.60128.12128.31128.31-0.46%185,516
Jan 13, 2025129.56130.03128.38128.90128.90-1.19%140,000
Jan 10, 2025130.00130.57128.89130.45130.45-0.02%197,627
Jan 9, 2025130.51131.28130.06130.47130.47-0.24%71,801
Jan 8, 2025131.19132.44130.43130.79130.79-0.30%240,400
Jan 7, 2025132.79133.35130.98131.19131.19-0.99%168,900
Jan 6, 2025133.30134.25132.28132.50132.50-0.04%138,822
Jan 3, 2025131.68132.87131.68132.55132.550.75%166,724
Jan 2, 2025133.59133.59131.24131.56131.56-1.32%108,100
Dec 31, 2024133.57134.51133.18133.32133.32-0.08%99,500
Dec 30, 2024132.37133.93132.13133.43133.43-0.19%121,009
Dec 27, 2024132.42134.10132.24133.68133.680.78%105,000
Dec 24, 2024133.37133.96132.64132.64132.64-0.56%71,911
Dec 23, 2024131.84133.72130.99133.39133.390.80%163,600
Dec 20, 2024130.17133.34129.84132.33132.331.28%595,847
Dec 19, 2024130.30131.47128.43130.66130.66-0.11%234,134
Dec 18, 2024132.24133.33130.39130.80130.80-1.25%186,100
Dec 17, 2024133.05133.78131.55132.45132.45-0.96%391,300
Dec 16, 2024133.52134.89132.82133.74133.740.12%273,500
Dec 13, 2024134.82135.32133.50133.58133.58-0.77%196,700
Dec 12, 2024136.00136.71134.55134.62134.62-1.06%251,900
Dec 11, 2024135.80137.46135.56136.06136.060.33%320,130
Dec 10, 2024135.93136.22134.45135.61135.61-0.76%381,700
Dec 9, 2024136.37137.35135.82136.65136.650.37%286,900
Dec 6, 2024136.16138.01135.88136.14136.14-0.02%209,721
Dec 5, 2024134.30137.53131.99136.17136.172.16%361,917
Dec 4, 2024134.64135.00133.18133.29133.29-1.14%309,141
Dec 3, 2024134.02135.13133.28134.83134.830.84%338,400
Dec 2, 2024133.40134.47133.40133.71133.71-0.09%193,700
Nov 29, 2024132.40133.97132.36133.83133.830.53%251,700
Nov 28, 2024133.51134.27133.03133.13133.13-0.39%73,000
Nov 27, 2024132.14134.62132.10133.65133.651.04%247,800
Nov 26, 2024132.05132.29130.58132.28132.280.66%1,519,000
Nov 25, 2024131.77133.88131.14131.41131.41-0.41%2,093,300
Nov 22, 2024135.00135.00131.64131.95131.95-2.43%1,497,518
Nov 21, 2024133.50137.34133.49135.23134.331.43%907,501
Nov 20, 2024133.88133.88131.77133.32132.430.17%733,500
Nov 19, 2024130.18133.27129.76133.09132.201.15%1,504,603
Nov 18, 2024131.70133.57130.81131.58130.700.33%933,700
Nov 15, 2024131.59132.07130.39131.15130.28-0.61%936,600
Nov 14, 2024130.00132.37128.32131.95131.071.59%463,303
Nov 13, 2024128.81130.63128.81129.89129.030.84%193,800
Nov 12, 2024127.50128.91125.73128.81127.950.44%445,300
Nov 11, 2024128.18131.53128.14128.24127.390.20%240,300
Nov 8, 2024130.09130.09127.67127.99127.14-1.84%263,800
Nov 7, 2024132.43132.95128.42130.39129.52-2.44%563,210
Nov 6, 2024122.22134.29122.20133.65132.7616.21%714,144
Nov 5, 2024114.43115.51113.81115.01114.240.38%120,515
Nov 4, 2024113.68116.16113.03114.58113.820.34%345,100
Nov 1, 2024113.36114.27112.91114.19113.430.66%210,900
Oct 31, 2024114.82115.59113.28113.44112.69-1.65%242,847
Oct 30, 2024114.33115.70114.33115.34114.570.69%315,100
Oct 29, 2024114.45114.69114.13114.55113.790.02%107,600
Oct 28, 2024113.52114.87112.28114.53113.771.41%289,300
Oct 25, 2024113.12114.65112.23112.94112.19-2.50%225,100
Oct 24, 2024116.01117.03115.42115.83115.06-0.92%200,200
Oct 23, 2024117.12117.44116.10116.91116.13-0.34%142,800
Oct 22, 2024117.99117.99116.90117.31116.53-0.78%136,920
Oct 21, 2024118.03118.46116.83118.23117.44-0.18%126,734
Oct 18, 2024118.69119.08118.21118.44117.65-0.09%139,200
Oct 17, 2024117.64119.25117.32118.55117.760.94%210,510
Oct 16, 2024117.58118.06117.29117.45116.67-0.08%105,000
Oct 15, 2024117.93117.93117.10117.54116.760.14%146,400
Oct 11, 2024116.01117.61116.01117.37116.591.37%128,926
Oct 10, 2024114.56116.10114.56115.78115.011.01%249,700
Oct 9, 2024114.95115.39113.63114.62113.86-0.45%168,404
Oct 8, 2024113.87115.45113.87115.14114.371.02%150,400
Oct 7, 2024114.23114.28113.24113.98113.22-0.51%190,838
Oct 4, 2024113.53114.92113.36114.56113.800.93%121,100
Oct 3, 2024112.70113.59111.18113.50112.740.36%106,945
Oct 2, 2024112.27113.43112.15113.09112.340.35%134,200
Oct 1, 2024112.14112.79111.55112.70111.950.54%205,415
Sep 30, 2024111.12112.72110.58112.10111.350.72%276,300
Sep 27, 2024111.29111.68110.96111.30110.56-121,639