Skip to main content
iA Financial Corporation Inc. (TSX: IAG)
Canada flag Canada · Delayed Price · Currency is CAD
132.33
+1.67 (1.28%)
Dec 20, 2024, 4:00 PM EST

iA Financial Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024130.17133.34129.84132.33132.331.28%588,404
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
Sep 26, 2024110.30111.49110.30111.30110.561.17%195,125
Sep 25, 2024109.87110.42109.29110.01109.280.06%95,700
Sep 24, 2024108.85110.10108.85109.94109.211.03%137,300
Sep 23, 2024109.36109.98108.68108.82108.10-0.66%217,200
Sep 20, 2024109.29109.96108.87109.54108.810.08%496,545
Sep 19, 2024108.29109.61107.36109.45108.721.89%247,035
Sep 18, 2024106.74107.66106.12107.42106.710.48%194,902
Sep 17, 2024106.18106.93105.99106.91106.200.93%118,300
Sep 16, 2024106.05106.37105.42105.93105.23-0.10%205,926
Sep 13, 2024105.84106.28105.40106.04105.330.66%113,600
Sep 12, 2024104.49105.50103.99105.34104.640.66%115,203
Sep 11, 2024104.92105.06103.70104.65103.95-1.00%344,200
Sep 10, 2024103.88105.85103.88105.71105.011.43%223,425
Sep 9, 2024103.93104.56103.87104.22103.530.56%110,631
Sep 6, 2024104.32104.95102.87103.64102.95-0.83%135,800
Sep 5, 2024105.47105.92103.69104.51103.81-0.87%221,400
Sep 4, 2024103.66106.35103.66105.43104.731.36%418,936
Sep 3, 2024103.00104.33102.88104.02103.330.42%340,631
Aug 30, 2024102.98103.68102.83103.58102.890.59%279,500
Aug 29, 2024102.50103.69101.70102.97102.280.59%127,000
Aug 28, 2024103.00103.90102.01102.37101.690.36%300,000
Aug 27, 2024102.69102.69101.01102.00101.320.25%1,313,600
Aug 26, 2024103.35103.39101.64101.75101.07-0.25%1,218,718
Aug 23, 2024100.75102.35100.66102.00101.320.01%618,426
Aug 22, 2024101.85102.08101.41101.99100.500.14%141,900
Aug 21, 2024100.65102.07100.03101.85100.361.40%181,300
Aug 20, 202499.01101.4599.01100.4498.97-0.24%660,000
Aug 19, 202499.62101.3999.40100.6899.210.95%1,230,640
Aug 16, 202499.6399.9898.6699.7398.270.34%638,300
Aug 15, 2024101.18101.2399.0199.3997.93-1.35%160,900
Aug 14, 2024100.72102.05100.71100.7599.270.04%322,504
Aug 13, 202499.61101.0698.25100.7199.241.72%980,500
Aug 12, 202498.9199.1497.0099.0197.56-0.22%370,227
Aug 9, 202496.4699.3196.0099.2397.783.04%362,236
Aug 8, 202493.1496.4692.8396.3094.893.57%357,700
Aug 7, 202490.6694.3290.6692.9891.624.71%319,000
Aug 6, 202486.9688.8586.9288.8087.50-1.11%583,424
Aug 2, 202489.6089.8688.3389.8088.49-1.12%333,523
Aug 1, 202493.5993.5990.6390.8289.49-2.72%231,910
Jul 31, 202492.5193.9692.1493.3691.991.23%353,229