iA Financial Corporation Inc. (TSX:IAG)
Canada
· Delayed Price · Currency is CAD 136.99
-0.01 (-0.01%)
Mar 28, 2025, 4:00 PM EST
iA Financial Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 136.31 | 139.22 | 136.15 | 136.99 | 136.99 | -0.01% | 278,736 |
| Mar 27, 2025 | 136.68 | 137.38 | 135.63 | 137.00 | 137.00 | 0.09% | 125,800 |
| Mar 26, 2025 | 138.02 | 140.00 | 136.41 | 136.87 | 136.87 | -0.49% | 214,908 |
| Mar 25, 2025 | 136.66 | 138.34 | 136.55 | 137.54 | 137.54 | 0.80% | 204,937 |
| Mar 24, 2025 | 135.00 | 136.57 | 134.34 | 136.45 | 136.45 | 1.59% | 166,300 |
| Mar 21, 2025 | 131.88 | 134.62 | 130.95 | 134.32 | 134.32 | 1.14% | 417,138 |
| Mar 20, 2025 | 129.82 | 133.10 | 129.82 | 132.81 | 132.81 | 1.40% | 201,314 |
| Mar 19, 2025 | 129.00 | 131.49 | 128.99 | 130.98 | 130.98 | 1.38% | 158,600 |
| Mar 18, 2025 | 129.92 | 130.56 | 128.08 | 129.20 | 129.20 | -0.55% | 226,402 |
| Mar 17, 2025 | 127.74 | 130.25 | 127.57 | 129.92 | 129.92 | 1.25% | 198,100 |
| Mar 14, 2025 | 125.80 | 128.91 | 125.69 | 128.32 | 128.32 | 3.28% | 350,500 |
| Mar 13, 2025 | 126.48 | 127.87 | 123.41 | 124.25 | 124.25 | -1.67% | 311,330 |
| Mar 12, 2025 | 124.18 | 126.50 | 123.95 | 126.36 | 126.36 | 2.03% | 293,400 |
| Mar 11, 2025 | 121.60 | 123.87 | 121.50 | 123.85 | 123.85 | 1.50% | 253,926 |
| Mar 10, 2025 | 125.01 | 125.61 | 121.12 | 122.02 | 122.02 | -4.40% | 404,839 |
| Mar 7, 2025 | 126.19 | 128.65 | 126.19 | 127.63 | 127.63 | 0.12% | 235,700 |
| Mar 6, 2025 | 129.52 | 129.82 | 126.33 | 127.48 | 127.48 | -1.46% | 296,429 |
| Mar 5, 2025 | 127.08 | 129.58 | 127.08 | 129.37 | 129.37 | 2.17% | 246,307 |
| Mar 4, 2025 | 133.12 | 133.72 | 126.25 | 126.62 | 126.62 | -6.08% | 683,500 |
| Mar 3, 2025 | 136.18 | 137.40 | 133.80 | 134.81 | 134.81 | -0.66% | 568,100 |
| Feb 28, 2025 | 136.56 | 136.63 | 133.01 | 135.71 | 135.71 | -0.58% | 912,100 |
| Feb 27, 2025 | 132.55 | 136.55 | 132.43 | 136.50 | 135.60 | 3.42% | 502,500 |
| Feb 26, 2025 | 129.94 | 134.06 | 129.94 | 131.99 | 131.12 | 1.83% | 275,000 |
| Feb 25, 2025 | 133.96 | 135.11 | 128.66 | 129.62 | 128.77 | -2.48% | 891,600 |
| Feb 24, 2025 | 128.00 | 134.38 | 127.24 | 132.91 | 132.03 | 4.55% | 813,141 |
| Feb 21, 2025 | 130.39 | 130.84 | 127.11 | 127.12 | 126.28 | -1.65% | 705,400 |
| Feb 20, 2025 | 133.21 | 134.27 | 129.01 | 129.25 | 128.40 | -3.33% | 281,700 |
| Feb 19, 2025 | 138.00 | 141.88 | 133.25 | 133.70 | 132.82 | 0.62% | 555,629 |
| Feb 18, 2025 | 130.35 | 132.89 | 130.32 | 132.87 | 131.99 | 1.96% | 158,817 |
| Feb 14, 2025 | 130.05 | 130.48 | 129.06 | 130.32 | 129.46 | 1.16% | 268,500 |
| Feb 13, 2025 | 130.75 | 130.75 | 126.06 | 128.82 | 127.97 | -1.51% | 198,800 |
| Feb 12, 2025 | 128.24 | 130.87 | 128.19 | 130.80 | 129.94 | 1.57% | 117,900 |
| Feb 11, 2025 | 129.04 | 129.18 | 127.60 | 128.78 | 127.93 | -0.43% | 137,300 |
| Feb 10, 2025 | 131.29 | 132.67 | 129.25 | 129.33 | 128.48 | -1.93% | 248,423 |
| Feb 7, 2025 | 132.91 | 132.91 | 131.38 | 131.87 | 131.00 | -0.49% | 135,633 |
| Feb 6, 2025 | 131.45 | 133.26 | 130.77 | 132.52 | 131.65 | 1.52% | 468,212 |
| Feb 5, 2025 | 131.29 | 131.29 | 129.83 | 130.53 | 129.67 | -0.07% | 162,709 |
| Feb 4, 2025 | 130.32 | 132.03 | 129.88 | 130.62 | 129.76 | 0.22% | 250,300 |
| Feb 3, 2025 | 124.47 | 131.57 | 122.04 | 130.33 | 129.47 | -2.89% | 413,000 |
| Jan 31, 2025 | 136.77 | 137.05 | 134.17 | 134.21 | 133.33 | -1.19% | 261,100 |
| Jan 30, 2025 | 136.09 | 137.00 | 134.13 | 135.82 | 134.92 | -0.21% | 154,000 |
| Jan 29, 2025 | 132.95 | 137.08 | 132.95 | 136.10 | 135.20 | 2.09% | 228,300 |
| Jan 28, 2025 | 132.54 | 133.69 | 132.54 | 133.32 | 132.44 | 0.54% | 197,200 |
| Jan 27, 2025 | 132.00 | 133.15 | 131.60 | 132.61 | 131.74 | -0.28% | 153,333 |
| Jan 24, 2025 | 132.77 | 133.23 | 132.03 | 132.98 | 132.10 | 0.06% | 130,625 |
| Jan 23, 2025 | 131.21 | 133.65 | 131.21 | 132.90 | 132.02 | 0.88% | 160,600 |
| Jan 22, 2025 | 130.58 | 131.80 | 129.96 | 131.74 | 130.87 | 0.65% | 127,500 |
| Jan 21, 2025 | 131.23 | 131.36 | 130.12 | 130.89 | 130.03 | -0.13% | 132,315 |
| Jan 20, 2025 | 131.21 | 131.95 | 130.73 | 131.06 | 130.20 | -0.07% | 50,500 |
| Jan 17, 2025 | 131.80 | 132.40 | 129.88 | 131.15 | 130.29 | -0.08% | 173,817 |