iA Financial Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	158.11	160.91	157.08	160.74	160.74	1.31%	314,530
Apr 6, 2026	157.13	159.09	157.13	158.66	158.66	0.81%	131,950
Apr 2, 2026	155.45	157.48	154.50	157.39	157.39	0.71%	247,805
Apr 1, 2026	155.37	158.45	153.00	156.28	156.28	1.23%	492,559
Mar 31, 2026	152.17	155.22	151.97	154.38	154.38	2.39%	400,106
Mar 30, 2026	152.00	152.92	150.33	150.77	150.77	-0.40%	229,556
Mar 27, 2026	152.44	153.05	150.66	151.38	151.38	-0.86%	219,394
Mar 26, 2026	151.71	154.41	150.53	152.70	152.70	-0.16%	378,003
Mar 25, 2026	152.54	154.00	152.28	152.94	152.94	1.16%	374,627
Mar 24, 2026	148.53	152.08	148.53	151.18	151.18	0.99%	426,549
Mar 23, 2026	147.73	150.38	147.72	149.70	149.70	2.41%	338,752
Mar 20, 2026	146.55	148.00	145.84	146.18	146.18	-0.68%	484,328
Mar 19, 2026	149.16	149.21	147.11	147.18	147.18	-2.14%	354,957
Mar 18, 2026	149.97	151.99	149.83	150.40	150.40	-0.52%	279,857
Mar 17, 2026	150.57	152.58	150.06	151.18	151.18	0.96%	347,078
Mar 16, 2026	148.73	150.44	148.47	149.74	149.74	1.64%	310,182
Mar 13, 2026	150.20	150.20	147.27	147.33	147.33	-1.12%	288,480
Mar 12, 2026	147.37	149.73	147.33	149.00	149.00	-0.31%	365,185
Mar 11, 2026	149.85	150.98	149.26	149.46	149.46	-0.72%	418,778
Mar 10, 2026	149.33	152.01	149.33	150.55	150.55	0.82%	423,906
Mar 9, 2026	147.42	149.54	145.44	149.33	149.33	0.09%	359,830
Mar 6, 2026	149.03	149.61	146.89	149.20	149.20	-1.17%	329,765
Mar 5, 2026	151.66	152.09	149.20	150.97	150.97	-0.93%	306,068
Mar 4, 2026	152.24	153.82	151.74	152.39	152.39	-0.09%	341,721
Mar 3, 2026	151.94	153.65	150.21	152.53	152.53	-1.00%	447,929
Mar 2, 2026	153.00	155.63	151.99	154.07	154.07	-0.68%	522,436
Feb 27, 2026	155.63	156.55	154.00	155.13	155.13	-1.22%	664,420
Feb 26, 2026	156.73	158.32	156.37	157.05	156.06	0.40%	495,296
Feb 25, 2026	155.82	157.91	155.18	156.43	155.44	0.37%	621,907
Feb 24, 2026	153.60	156.68	153.43	155.86	154.88	1.37%	830,416
Feb 23, 2026	155.54	155.56	152.40	153.76	152.79	-1.09%	582,119
Feb 20, 2026	150.29	155.67	150.29	155.45	154.47	3.74%	428,474
Feb 19, 2026	151.82	157.00	149.50	149.85	148.91	-0.98%	630,342
Feb 18, 2026	160.43	161.68	146.77	151.34	150.39	-11.01%	1,303,559
Feb 17, 2026	167.47	170.89	167.47	170.06	168.99	1.21%	523,411
Feb 13, 2026	166.62	169.50	166.46	168.02	166.96	0.91%	244,916
Feb 12, 2026	169.17	169.96	165.74	166.50	165.45	-1.42%	642,979
Feb 11, 2026	172.29	172.64	168.86	168.89	167.83	-1.66%	417,468
Feb 10, 2026	172.00	173.39	170.87	171.74	170.66	-0.15%	339,281
Feb 9, 2026	173.53	173.55	170.99	172.00	170.92	-0.50%	352,335
Feb 6, 2026	171.92	174.30	171.75	172.87	171.78	0.85%	161,496
Feb 5, 2026	170.54	173.45	170.54	171.41	170.33	0.27%	344,877
Feb 4, 2026	171.09	172.50	169.68	170.94	169.86	0.06%	407,726
Feb 3, 2026	168.84	170.95	168.19	170.84	169.76	0.93%	283,734
Feb 2, 2026	167.32	169.73	167.32	169.27	168.20	1.17%	285,245
Jan 30, 2026	166.33	167.58	164.22	167.31	166.26	0.24%	362,113
Jan 29, 2026	165.96	167.74	165.28	166.91	165.86	0.57%	297,158
Jan 28, 2026	166.13	167.40	164.03	165.96	164.91	-0.19%	274,740
Jan 27, 2026	167.44	169.51	165.69	166.28	165.23	-1.04%	341,189
Jan 26, 2026	168.24	169.97	167.73	168.03	166.97	-0.49%	255,728