Skip to main content
iA Financial Corporation Inc. (TSX:IAG)
Canada flag Canada · Delayed Price · Currency is CAD
148.65
-2.33 (-1.54%)
Mar 6, 2026, 1:35 PM EST

iA Financial Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026149.03149.42146.89148.52--1.62%177,277
Mar 5, 2026151.66152.09149.20150.97150.97-0.93%306,068
Mar 4, 2026152.24153.82151.74152.39152.39-0.09%341,721
Mar 3, 2026151.94153.65150.21152.53152.53-1.00%447,929
Mar 2, 2026153.00155.63151.99154.07154.07-0.68%522,436
Feb 27, 2026155.63156.55154.00155.13155.13-1.22%664,420
Feb 26, 2026156.73158.32156.37157.05156.060.40%495,296
Feb 25, 2026155.82157.91155.18156.43155.440.37%621,907
Feb 24, 2026153.60156.68153.43155.86154.881.37%830,416
Feb 23, 2026155.54155.56152.40153.76152.79-1.09%582,119
Feb 20, 2026150.29155.67150.29155.45154.473.74%428,474
Feb 19, 2026151.82157.00149.50149.85148.91-0.98%630,342
Feb 18, 2026160.43161.68146.77151.34150.39-11.01%1,303,559
Feb 17, 2026167.47170.89167.47170.06168.991.21%523,411
Feb 13, 2026166.62169.50166.46168.02166.960.91%244,916
Feb 12, 2026169.17169.96165.74166.50165.45-1.42%642,979
Feb 11, 2026172.29172.64168.86168.89167.83-1.66%417,468
Feb 10, 2026172.00173.39170.87171.74170.66-0.15%339,281
Feb 9, 2026173.53173.55170.99172.00170.92-0.50%352,335
Feb 6, 2026171.92174.30171.75172.87171.780.85%161,496
Feb 5, 2026170.54173.45170.54171.41170.330.27%344,877
Feb 4, 2026171.09172.50169.68170.94169.860.06%407,726
Feb 3, 2026168.84170.95168.19170.84169.760.93%283,734
Feb 2, 2026167.32169.73167.32169.27168.201.17%285,245
Jan 30, 2026166.33167.58164.22167.31166.260.24%362,113
Jan 29, 2026165.96167.74165.28166.91165.860.57%297,158
Jan 28, 2026166.13167.40164.03165.96164.91-0.19%274,740
Jan 27, 2026167.44169.51165.69166.28165.23-1.04%341,189
Jan 26, 2026168.24169.97167.73168.03166.97-0.49%255,728
Jan 23, 2026169.99169.99167.33168.85167.79-0.85%228,267
Jan 22, 2026171.82172.36168.47170.30169.23-0.75%229,980
Jan 21, 2026170.88173.19170.25171.58170.500.54%327,333
Jan 20, 2026172.12174.31170.25170.65169.57-2.42%358,959
Jan 19, 2026174.31175.34173.66174.88173.780.31%119,695
Jan 16, 2026181.69182.99171.24174.34173.24-4.16%502,696
Jan 15, 2026177.61182.03177.41181.90180.752.42%182,328
Jan 14, 2026176.91180.15176.91177.61176.490.68%288,855
Jan 13, 2026179.96180.04175.75176.41175.30-1.74%326,324
Jan 12, 2026179.30180.12178.60179.54178.41-0.07%97,384
Jan 9, 2026177.81180.27177.60179.67178.540.80%147,917
Jan 8, 2026181.08181.22176.93178.24177.12-1.53%248,568
Jan 7, 2026181.08181.45179.44181.01179.87-0.35%255,531
Jan 6, 2026180.05182.03179.60181.65180.500.88%286,202
Jan 5, 2026177.04182.11177.00180.06178.921.49%275,338
Jan 2, 2026177.93178.36176.70177.41176.29-0.24%118,866
Dec 31, 2025178.02178.39177.60177.83176.71-0.10%97,253
Dec 30, 2025178.89179.55177.97178.00176.88-0.45%151,810
Dec 29, 2025177.45179.64175.56178.80177.670.53%109,794
Dec 24, 2025178.90179.07177.77177.86176.74-0.53%65,299
Dec 23, 2025178.54180.13177.77178.80177.670.10%97,383
Dec 22, 2025175.09178.78175.09178.62177.491.91%179,618
Dec 19, 2025177.50177.54175.00175.27174.17-1.28%408,740
Dec 18, 2025176.40178.10176.40177.54176.420.78%123,848
Dec 17, 2025177.46177.46174.56176.16175.05-0.31%251,240
Dec 16, 2025175.97177.55175.97176.71175.600.33%296,612
Dec 15, 2025176.00177.56174.95176.13175.020.76%232,528
Dec 12, 2025173.91175.31173.37174.80173.700.74%191,036
Dec 11, 2025171.71174.34171.66173.52172.431.50%244,024
Dec 10, 2025168.16171.39167.48170.95169.871.59%257,575
Dec 9, 2025167.17169.37166.88168.27167.210.61%197,127
Dec 8, 2025165.12167.26164.38167.25166.200.75%227,522
Dec 5, 2025165.80166.58165.08166.01164.960.24%173,584
Dec 4, 2025165.13166.31163.55165.61164.570.25%315,252
Dec 3, 2025163.55165.30163.55165.20164.160.86%199,511
Dec 2, 2025165.76166.26163.76163.79162.76-1.15%183,896
Dec 1, 2025165.06166.34164.49165.70164.660.39%307,268
Nov 28, 2025164.94165.35163.65165.06164.020.18%120,913
Nov 27, 2025165.09165.25163.94164.76163.72-0.01%117,976
Nov 26, 2025170.23170.80164.69164.78163.74-3.28%935,908
Nov 25, 2025169.68171.71169.31170.36169.290.80%203,067
Nov 24, 2025166.81169.76166.70169.01167.941.76%1,495,976
Nov 21, 2025163.47166.42161.28166.09165.041.34%575,747
Nov 20, 2025165.41166.95163.84163.90161.88-0.24%242,428
Nov 19, 2025166.45166.56163.44164.30162.28-0.57%714,189
Nov 18, 2025162.13166.03162.13165.24163.211.01%939,396
Nov 17, 2025164.47165.71162.74163.58161.57-0.73%561,954
Nov 14, 2025164.68165.16161.61164.79162.76-0.67%497,150
Nov 13, 2025167.19167.62165.01165.90163.86-0.72%185,366
Nov 12, 2025162.86167.13161.29167.11165.052.67%344,664
Nov 11, 2025161.53163.03161.17162.77160.770.79%168,256
Nov 10, 2025161.30162.86160.27161.49159.500.10%271,298
Nov 7, 2025160.66162.21160.30161.33159.34-0.49%392,860
Nov 6, 2025161.91164.41160.43162.12160.12-0.45%416,398
Nov 5, 2025175.17175.21162.46162.85160.85-2.81%491,912
Nov 4, 2025164.80168.38164.80167.55165.490.02%311,317
Nov 3, 2025165.48167.84165.48167.52165.461.18%236,643
Oct 31, 2025163.16165.91162.34165.56163.521.52%182,296
Oct 30, 2025163.02164.85162.96163.08161.070.09%170,122
Oct 29, 2025163.25164.22162.04162.93160.92-1.05%231,511
Oct 28, 2025164.36165.66162.33164.66162.630.30%232,098
Oct 27, 2025164.08164.55163.15164.16162.140.50%144,516
Oct 24, 2025161.58163.46161.58163.34161.331.64%238,926
Oct 23, 2025159.08160.78158.88160.70158.721.19%113,986
Oct 22, 2025159.53159.86158.23158.81156.86-0.38%194,095
Oct 21, 2025157.14160.00157.14159.41157.451.32%130,064
Oct 20, 2025157.83158.59156.73157.34155.400.83%127,513
Oct 17, 2025156.49158.71154.56156.04154.12-0.69%187,713
Oct 16, 2025159.21159.21156.82157.12155.19-1.68%246,710
Oct 15, 2025158.88162.41158.88159.80157.830.61%234,631
Oct 14, 2025158.21159.25155.60158.83156.880.39%290,164