Toronto - Delayed Quote
CAD
iA Financial Corporation Inc. (IAG.TO)
213.88
-3.19
(-1.47%)
At close: 4:00:01 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
217.51
217.51
212.17
213.88
213.88
236,382
Oct 29, 2026
219.46
220.93
216.02
217.07
217.07
138,900
Oct 28, 2026
215.57
218.87
214.90
217.55
217.55
280,500
Oct 27, 2026
213.40
216.59
213.18
215.77
215.77
222,900
Oct 26, 2026
206.85
213.63
206.75
213.40
213.40
325,000
Oct 23, 2026
210.48
210.50
205.93
207.18
207.18
220,300
Oct 22, 2026
211.72
213.02
210.67
211.89
211.89
143,000
Oct 21, 2026
210.25
212.35
210.24
211.91
211.91
315,800
Oct 20, 2026
210.99
214.12
209.38
209.84
209.84
185,800
Oct 19, 2026
213.00
213.13
209.83
210.98
210.98
207,300
Oct 16, 2026
211.98
215.68
211.58
213.32
213.32
223,900
Oct 15, 2026
210.37
212.38
207.52
211.86
211.86
188,500
Oct 14, 2026
210.06
211.03
206.48
209.21
209.21
220,300
Oct 13, 2026
206.06
211.13
205.66
210.18
210.18
321,300
Oct 9, 2026
201.21
205.74
201.21
204.88
204.88
233,800
Oct 8, 2026
201.99
202.75
200.02
201.21
201.21
269,700
Oct 7, 2026
202.92
204.48
201.36
201.99
201.99
317,900
Oct 6, 2026
204.44
208.12
203.54
203.97
203.97
332,000
Oct 5, 2026
205.36
206.89
203.79
203.93
203.93
178,900
Oct 2, 2026
203.22
205.50
201.07
205.37
205.37
226,600
Oct 1, 2026
202.85
204.29
200.61
202.84
202.84
344,000
Sep 30, 2026
206.94
206.94
202.98
202.98
202.98
311,800
Sep 29, 2026
207.52
208.02
204.96
206.84
206.84
248,600
Sep 28, 2026
209.89
211.06
207.82
207.88
207.88
275,600
Sep 25, 2026
212.30
212.47
208.89
209.85
209.85
253,000
Sep 24, 2026
211.72
212.45
210.57
211.68
211.68
187,500
Sep 23, 2026
212.41
215.38
211.06
211.58
211.58
223,000
Sep 22, 2026
216.77
218.54
211.88
213.10
213.10
334,100
Sep 21, 2026
213.66
216.65
213.66
216.60
216.60
240,800
Sep 18, 2026
213.34
213.66
210.00
213.66
213.66
560,900
Sep 17, 2026
214.75
216.11
211.49
213.76
213.76
248,300
Sep 16, 2026
212.69
214.42
212.03
213.35
213.35
304,500
Sep 15, 2026
210.67
213.68
209.86
212.46
212.46
375,300
Sep 14, 2026
206.02
211.73
206.02
211.55
211.55
408,000
Sep 11, 2026
203.78
205.80
201.97
205.67
205.67
278,600
Sep 10, 2026
199.87
203.58
199.86
203.34
203.34
374,500
Sep 9, 2026
201.09
201.09
198.82
199.83
199.83
486,400
Sep 8, 2026
203.07
203.15
200.84
201.88
201.88
300,000
Sep 4, 2026
205.50
205.85
203.78
203.86
203.86
357,900
Sep 3, 2026
201.31
205.72
201.31
204.44
204.44
242,500
Sep 2, 2026
196.34
200.84
196.19
200.84
200.84
237,400
Sep 1, 2026
197.71
198.54
195.07
196.63
196.63
238,500
Aug 31, 2026
198.23
198.39
196.45
197.78
197.78
385,100
Aug 28, 2026
199.36
200.11
197.45
198.42
198.42
292,100
Aug 27, 2026
199.64
200.75
195.29
199.51
199.51
345,200
Aug 26, 2026
199.12
201.07
198.56
198.73
198.73
182,800
Aug 25, 2026
196.37
199.16
196.05
199.12
199.12
387,400
Aug 24, 2026
195.99
197.52
194.47
196.53
196.53
315,200
Aug 21, 2026
196.90
199.89
196.26
196.37
196.37
287,700
Aug 20, 2026
199.83
199.87
195.83
196.79
196.79
391,400
Aug 19, 2026
204.35
204.35
199.61
200.44
200.44
328,500
Aug 18, 2026
205.54
206.41
204.03
204.47
204.47
234,600
Aug 17, 2026
206.31
208.06
204.67
205.51
205.51
207,000
Aug 14, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
206.41
207.39
205.48
206.72
206.72
307,800
Aug 13, 2026
207.17
208.50
205.39
207.02
205.92
329,800
Aug 12, 2026
207.94
208.01
205.81
206.85
205.75
218,400
Aug 11, 2026
212.36
212.80
207.00
207.11
206.01
274,100
Aug 10, 2026
212.17
214.16
210.04
212.23
211.10
329,900
Aug 7, 2026
211.95
212.92
208.95
212.77
211.64
228,300
Aug 6, 2026
215.25
216.18
209.74
212.74
211.61
383,700
Aug 5, 2026
213.27
223.72
210.54
212.95
211.82
539,700
Aug 4, 2026
208.15
209.69
205.43
207.12
206.02
456,000
Jul 31, 2026
209.00
210.09
207.18
207.27
206.17
305,300
Jul 30, 2026
204.70
207.83
204.49
207.83
206.73
274,200
Jul 29, 2026
207.14
209.59
203.05
203.56
202.48
381,600
Jul 28, 2026
207.09
208.63
205.22
207.89
206.79
313,400
Jul 27, 2026
205.55
207.30
204.46
207.02
205.92
388,700
Jul 24, 2026
203.97
206.75
203.08
205.10
204.01
555,000
Jul 23, 2026
204.95
206.54
202.34
203.84
202.76
333,900
Jul 22, 2026
206.79
207.30
205.11
205.77
204.68
219,400
Jul 21, 2026
206.22
208.00
204.31
206.41
205.31
305,100
Jul 20, 2026
208.72
213.16
205.22
205.32
204.23
375,600
Jul 17, 2026
210.45
211.06
208.22
208.22
207.11
310,200
Jul 16, 2026
207.79
210.72
207.34
210.58
209.46
215,200
Jul 15, 2026
203.69
208.48
203.11
207.84
206.74
262,300
Jul 14, 2026
202.95
204.19
202.62
203.32
202.24
127,500
Jul 13, 2026
205.37
205.88
201.88
203.21
202.13
131,900
Jul 10, 2026
205.50
206.15
203.75
204.51
203.42
152,000
Jul 9, 2026
202.49
206.67
201.04
204.77
203.68
286,400
Jul 8, 2026
203.48
203.78
201.42
202.61
201.53
169,900
Jul 7, 2026
203.81
205.67
203.38
203.39
202.31
208,000
Jul 6, 2026
200.89
206.05
200.89
203.19
202.11
193,500
Jul 3, 2026
199.39
204.03
199.39
203.87
202.79
154,500
Jul 2, 2026
196.71
199.64
194.56
199.57
198.51
229,600
Jun 30, 2026
194.58
196.39
194.09
195.83
194.79
200,700
Jun 29, 2026
194.71
196.40
193.41
195.19
194.15
195,900
Jun 26, 2026
192.53
195.80
191.61
194.99
193.95
340,800
Jun 25, 2026
190.28
195.97
189.60
192.53
191.51
343,400
Jun 24, 2026
187.25
191.16
187.25
191.12
190.10
283,600
Jun 23, 2026
188.43
190.60
187.03
187.25
186.26
333,300
Jun 22, 2026
189.38
191.91
187.69
188.21
187.21
441,700
Jun 19, 2026
190.26
192.87
188.21
189.38
188.37
440,800
Jun 18, 2026
189.34
191.15
188.77
190.76
189.75
347,500
Jun 17, 2026
185.57
190.14
185.57
189.15
188.14
332,000
Jun 16, 2026
183.65
186.50
183.34
185.70
184.71
213,100
Jun 15, 2026
179.35
183.84
179.11
183.69
182.71
341,600
Jun 12, 2026
178.48
179.91
178.44
178.83
177.88
260,700
Jun 11, 2026
177.20
178.18
175.13
178.01
177.06
405,100
Jun 10, 2026
178.03
178.99
176.54
177.00
176.06
264,900
Jun 9, 2026
176.79
178.91
176.12
177.79
176.85
341,100
Jun 8, 2026
176.31
178.00
175.90
175.96
175.03
182,800
Jun 5, 2026
174.47
177.25
174.33
176.50
175.56
189,000
Jun 4, 2026
171.03
175.34
171.03
175.34
174.41
508,600
Jun 3, 2026
171.83
173.32
170.86
171.30
170.39
339,500
Jun 2, 2026
169.89
173.91
169.89
172.47
171.55
271,600
Jun 1, 2026
171.09
174.31
169.95
170.45
169.54
251,000
May 29, 2026
170.53
173.12
170.53
171.88
170.97
493,100
May 28, 2026
170.09
172.00
168.92
171.02
170.11
248,800
May 27, 2026
173.50
174.99
169.88
170.64
169.73
387,700
May 26, 2026
175.76
176.48
173.72
174.03
173.11
216,500
May 25, 2026
174.36
176.46
173.82
175.85
174.92
97,500
May 22, 2026
175.89
175.92
173.04
173.83
172.91
253,100
May 21, 2026
172.11
176.06
172.11
175.82
174.89
388,000
May 20, 2026
169.59
174.00
169.59
172.96
172.04
347,400
May 19, 2026
169.09
170.72
168.75
169.51
168.61
501,300
May 15, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
169.25
171.19
168.92
170.97
170.06
370,500
May 14, 2026
167.12
170.90
167.12
170.90
168.90
310,900
May 13, 2026
167.98
168.14
166.05
167.12
165.16
313,000
May 12, 2026
168.30
169.53
166.99
167.81
165.84
462,300
May 11, 2026
166.45
168.80
165.84
168.20
166.23
311,900
May 8, 2026
163.10
168.13
162.50
166.09
164.14
401,200
May 7, 2026
159.82
163.27
158.39
163.24
161.33
602,600
May 6, 2026
165.14
167.66
155.59
159.21
157.34
832,200
May 5, 2026
175.77
177.59
175.77
176.00
173.94
370,300
May 4, 2026
175.73
177.54
174.80
175.60
173.54
538,900
May 1, 2026
174.76
176.86
173.14
176.75
174.68
489,300
Apr 30, 2026
173.50
176.35
173.50
174.82
172.77
572,400
Apr 29, 2026
174.00
175.30
173.02
174.16
172.12
245,600
Apr 28, 2026
174.57
175.95
173.50
174.06
172.02
664,200
Apr 27, 2026
175.01
175.57
173.37
174.03
171.99
312,200
Apr 24, 2026
175.39
176.75
174.93
175.41
173.35
316,600
Apr 23, 2026
173.23
176.40
172.73
176.09
174.03
273,700
Apr 22, 2026
173.85
174.51
172.27
173.92
171.88
227,600
Apr 21, 2026
172.77
174.32
172.42
173.53
171.50
174,600
Apr 20, 2026
171.97
173.69
171.78
172.42
170.40
294,500
Apr 17, 2026
171.58
173.85
171.54
172.58
170.56
197,900
Apr 16, 2026
172.58
173.88
170.94
171.03
169.03
203,600
Apr 15, 2026
171.48
172.98
170.16
172.67
170.65
231,800
Apr 14, 2026
168.51
172.02
168.51
171.19
169.18
274,200
Apr 13, 2026
165.60
168.95
163.16
168.47
166.50
163,000
Apr 10, 2026
166.66
166.98
165.39
166.02
164.07
161,000
Apr 9, 2026
164.24
166.74
164.24
166.56
164.61
209,800
Apr 8, 2026
163.35
166.34
163.35
164.01
162.09
396,400
Apr 7, 2026
158.11
160.91
157.08
160.74
158.86
314,500
Apr 6, 2026
157.13
159.09
157.13
158.66
156.80
132,000
Apr 2, 2026
155.45
157.48
154.50
157.39
155.55
247,800
Apr 1, 2026
155.37
158.45
153.00
156.28
154.45
492,600
Mar 31, 2026
152.17
155.22
151.97
154.38
152.57
400,100
Mar 30, 2026
152.00
152.92
150.33
150.77
149.00
229,500
Mar 27, 2026
152.44
153.05
150.66
151.38
149.61
219,400
Mar 26, 2026
151.71
154.41
150.53
152.70
150.91
378,000
Mar 25, 2026
152.54
154.00
152.28
152.94
151.15
374,600
Mar 24, 2026
148.53
152.08
148.53
151.18
149.41
426,500
Mar 23, 2026
147.73
150.38
147.72
149.70
147.95
338,800
Mar 20, 2026
146.55
148.00
145.84
146.18
144.47
484,300
Mar 19, 2026
149.16
149.21
147.11
147.18
145.46
355,000
Mar 18, 2026
149.97
151.99
149.83
150.40
148.64
279,900
Mar 17, 2026
150.57
152.58
150.06
151.18
149.41
347,100
Mar 16, 2026
148.73
150.44
148.47
149.74
147.99
310,200
Mar 13, 2026
150.20
150.20
147.27
147.33
145.60
288,500
Mar 12, 2026
147.37
149.73
147.33
149.00
147.25
365,200
Mar 11, 2026
149.85
150.98
149.26
149.46
147.71
418,800
Mar 10, 2026
149.33
152.01
149.33
150.55
148.79
423,900
Mar 9, 2026
147.42
149.54
145.44
149.33
147.58
368,800
Mar 6, 2026
149.03
149.61
146.89
149.20
147.45
329,800
Mar 5, 2026
151.66
152.09
149.20
150.97
149.20
306,100
Mar 4, 2026
152.24
153.82
151.74
152.39
150.60
341,700
Mar 3, 2026
151.94
153.65
150.21
152.53
150.74
447,900
Mar 2, 2026
153.00
155.63
151.99
154.07
152.26
522,400
Feb 27, 2026
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
155.63
156.55
154.00
155.13
153.31
664,400
Feb 26, 2026
156.73
158.32
156.37
157.05
154.23
495,300
Feb 25, 2026
155.82
157.91
155.18
156.43
153.62
621,900
Feb 24, 2026
153.60
156.68
153.43
155.86
153.06
830,400
Feb 23, 2026
155.54
155.56
152.40
153.76
151.00
582,100
Feb 20, 2026
150.29
155.67
150.29
155.45
152.66
428,500
Feb 19, 2026
151.82
157.00
149.50
149.85
147.16
630,300
Feb 18, 2026
160.43
161.68
146.77
151.34
148.62
1,303,600
Feb 17, 2026
167.47
170.89
167.47
170.06
167.01
523,400
Feb 13, 2026
166.62
169.50
166.46
168.02
165.00
244,900
Feb 12, 2026
169.17
169.96
165.74
166.50
163.51
643,000
Feb 11, 2026
172.29
172.64
168.86
168.89
165.86
417,500
Feb 10, 2026
172.00
173.39
170.87
171.74
168.66
339,300
Feb 9, 2026
173.53
173.55
170.99
172.00
168.91
352,300
Feb 6, 2026
171.92
174.30
171.75
172.87
169.77
161,500
Feb 5, 2026
170.54
173.45
170.54
171.41
168.33
344,900
Feb 4, 2026
171.09
172.50
169.68
170.94
167.87
407,700
Feb 3, 2026
168.84
170.95
168.19
170.84
167.77
283,700
Feb 2, 2026
167.32
169.73
167.32
169.27
166.23
285,200
Jan 30, 2026
166.33
167.58
164.22
167.31
164.31
362,100
Jan 29, 2026
165.96
167.74
165.28
166.91
163.91
297,200
Jan 28, 2026
166.13
167.40
164.03
165.96
162.98
274,700
Jan 27, 2026
167.44
169.51
165.69
166.28
163.30
341,200
Jan 26, 2026
168.24
169.97
167.73
168.03
165.01
255,700
Jan 23, 2026
169.99
169.99
167.33
168.85
165.82
228,300
Jan 22, 2026
171.82
172.36
168.47
170.30
167.24
230,000
Jan 21, 2026
170.88
173.19
170.25
171.58
168.50
327,300
Jan 20, 2026
172.12
174.31
170.25
170.65
167.59
359,000
Jan 19, 2026
174.31
175.34
173.66
174.88
171.74
119,700
Jan 16, 2026
181.69
182.99
171.24
174.34
171.21
502,700
Jan 15, 2026
177.61
182.03
177.41
181.90
178.64
182,300
Jan 14, 2026
176.91
180.15
176.91
177.61
174.42
288,900
Jan 13, 2026
179.96
180.04
175.75
176.41
173.24
326,300
Jan 12, 2026
179.30
180.12
178.60
179.54
176.32
97,400
Jan 9, 2026
177.81
180.27
177.60
179.67
176.45
147,900
Jan 8, 2026
181.08
181.22
176.93
178.24
175.04
248,600
Jan 7, 2026
181.08
181.45
179.44
181.01
177.76
255,500
Jan 6, 2026
180.05
182.03
179.60
181.65
178.39
286,200
Jan 5, 2026
177.04
182.11
177.00
180.06
176.83
275,300
Jan 2, 2026
177.93
178.36
176.70
177.41
174.23
118,900
Dec 31, 2025
178.02
178.39
177.60
177.83
174.64
97,300
Dec 30, 2025
178.89
179.55
177.97
178.00
174.81
151,800
Dec 29, 2025
177.45
179.64
175.56
178.80
175.59
109,800
Dec 24, 2025
178.90
179.07
177.77
177.86
174.67
65,300
Dec 23, 2025
178.54
180.13
177.77
178.80
175.59
97,400
Dec 22, 2025
175.09
178.78
175.09
178.62
175.41
179,600
Dec 19, 2025
177.50
177.54
175.00
175.27
172.12
408,700
Dec 18, 2025
176.40
178.10
176.40
177.54
174.35
123,800
Dec 17, 2025
177.46
177.46
174.56
176.16
173.00
251,200
Dec 16, 2025
175.97
177.55
175.97
176.71
173.54
296,600
Dec 15, 2025
176.00
177.56
174.95
176.13
172.97
232,500
Dec 12, 2025
173.91
175.31
173.37
174.80
171.66
191,000
Dec 11, 2025
171.71
174.34
171.66
173.52
170.41
244,000
Dec 10, 2025
168.16
171.39
167.48
170.95
167.88
257,600
Dec 9, 2025
167.17
169.37
166.88
168.27
165.25
197,100
Dec 8, 2025
165.12
167.26
164.38
167.25
164.25
227,500
Dec 5, 2025
165.80
166.58
165.08
166.01
163.03
173,600
Dec 4, 2025
165.13
166.31
163.55
165.61
162.64
315,300
Dec 3, 2025
163.55
165.30
163.55
165.20
162.24
199,500
Dec 2, 2025
165.76
166.26
163.76
163.79
160.85
183,900
Dec 1, 2025
165.06
166.34
164.49
165.70
162.73
307,300
Nov 28, 2025
164.94
165.35
163.65
165.06
162.10
120,900
Nov 27, 2025
165.09
165.25
163.94
164.76
161.80
118,000
Nov 26, 2025
170.23
170.80
164.69
164.78
161.82
935,900
Nov 25, 2025
169.68
171.71
169.31
170.36
167.30
203,100
Nov 24, 2025
166.81
169.76
166.70
169.01
165.98
1,496,000
Nov 21, 2025
0.99
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
163.47
166.42
161.28
166.09
163.11
575,700
Nov 20, 2025
165.41
166.95
163.84
163.90
159.99
242,400
Nov 19, 2025
166.45
166.56
163.44
164.30
160.38
714,200
Nov 18, 2025
162.13
166.03
162.13
165.24
161.29
939,400
Nov 17, 2025
164.47
165.71
162.74
163.58
159.67
562,000
Nov 14, 2025
164.68
165.16
161.61
164.79
160.86
497,200
Nov 13, 2025
167.19
167.62
165.01
165.90
161.94
185,400
Nov 12, 2025
162.86
167.13
161.29
167.11
163.12
344,700
Nov 11, 2025
161.53
163.03
161.17
162.77
158.88
168,300
Nov 10, 2025
161.30
162.86
160.27
161.49
157.63
271,300
Nov 7, 2025
160.66
162.21
160.30
161.33
157.48
392,900
Nov 6, 2025
161.91
164.41
160.43
162.12
158.25
416,400
Nov 5, 2025
175.17
175.21
162.46
162.85
158.96
491,900
Nov 4, 2025
164.80
168.38
164.80
167.55
163.55
311,300
Nov 3, 2025
165.48
167.84
165.48
167.52
163.52
236,600
Oct 31, 2025
163.16
165.91
162.34
165.56
161.61
182,300
Oct 30, 2025
163.02
164.85
162.96
163.08
159.19
170,100
