iA Financial Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	174.57	175.12	173.50	174.82	-	0.45%	234,590
Apr 27, 2026	175.01	175.57	173.37	174.03	174.03	-0.79%	312,230
Apr 24, 2026	175.39	176.75	174.93	175.41	175.41	-0.39%	316,621
Apr 23, 2026	173.23	176.40	172.73	176.09	176.09	1.25%	251,274
Apr 22, 2026	173.85	174.51	172.27	173.92	173.92	0.22%	227,598
Apr 21, 2026	172.77	174.32	172.42	173.53	173.53	0.64%	174,609
Apr 20, 2026	171.97	173.69	171.78	172.42	172.42	-0.09%	294,479
Apr 17, 2026	171.58	173.85	171.54	172.58	172.58	0.91%	197,931
Apr 16, 2026	172.58	173.88	170.94	171.03	171.03	-0.95%	203,576
Apr 15, 2026	171.48	172.98	170.16	172.67	172.67	0.86%	231,015
Apr 14, 2026	168.51	172.02	168.51	171.19	171.19	1.61%	268,574
Apr 13, 2026	165.60	168.95	163.16	168.47	168.47	1.48%	163,041
Apr 10, 2026	166.66	166.98	165.39	166.02	166.02	-0.32%	161,025
Apr 9, 2026	164.24	166.74	164.24	166.56	166.56	1.55%	209,805
Apr 8, 2026	163.35	166.34	163.35	164.01	164.01	2.03%	396,357
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