Skip to main content
iA Financial Corporation Inc. (TSX:IAG)
Canada flag Canada · Delayed Price · Currency is CAD
166.01
+0.40 (0.24%)
At close: Dec 5, 2025

iA Financial Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025165.80166.58165.08166.01166.010.24%173,584
Dec 4, 2025165.13166.31163.55165.61165.610.25%315,252
Dec 3, 2025163.55165.30163.55165.20165.200.86%199,511
Dec 2, 2025165.76166.26163.76163.79163.79-1.15%183,896
Dec 1, 2025165.06166.34164.49165.70165.700.39%307,268
Nov 28, 2025164.94165.35163.65165.06165.060.18%120,913
Nov 27, 2025165.09165.25163.94164.76164.76-0.01%117,976
Nov 26, 2025170.23170.80164.69164.78164.78-3.28%935,908
Nov 25, 2025169.68171.71169.31170.36170.360.80%203,067
Nov 24, 2025166.81169.76166.70169.01169.011.76%1,495,976
Nov 21, 2025163.47166.42161.28166.09166.091.34%575,747
Nov 20, 2025165.41166.95163.84163.90162.91-0.24%242,428
Nov 19, 2025166.45166.56163.44164.30163.31-0.57%714,189
Nov 18, 2025162.13166.03162.13165.24164.241.01%939,396
Nov 17, 2025164.47165.71162.74163.58162.59-0.73%561,954
Nov 14, 2025164.68165.16161.61164.79163.79-0.67%497,150
Nov 13, 2025167.19167.62165.01165.90164.90-0.72%185,366
Nov 12, 2025162.86167.13161.29167.11166.102.67%344,664
Nov 11, 2025161.53163.03161.17162.77161.790.79%168,256
Nov 10, 2025161.30162.86160.27161.49160.510.10%271,298
Nov 7, 2025160.66162.21160.30161.33160.36-0.49%392,860
Nov 6, 2025161.91164.41160.43162.12161.14-0.45%416,398
Nov 5, 2025175.17175.21162.46162.85161.87-2.81%491,912
Nov 4, 2025164.80168.38164.80167.55166.540.02%311,317
Nov 3, 2025165.48167.84165.48167.52166.511.18%236,643
Oct 31, 2025163.16165.91162.34165.56164.561.52%182,296
Oct 30, 2025163.02164.85162.96163.08162.090.09%170,122
Oct 29, 2025163.25164.22162.04162.93161.95-1.05%231,511
Oct 28, 2025164.36165.66162.33164.66163.670.30%232,098
Oct 27, 2025164.08164.55163.15164.16163.170.50%144,516
Oct 24, 2025161.58163.46161.58163.34162.351.64%238,926
Oct 23, 2025159.08160.78158.88160.70159.731.19%113,986
Oct 22, 2025159.53159.86158.23158.81157.85-0.38%194,095
Oct 21, 2025157.14160.00157.14159.41158.451.32%130,064
Oct 20, 2025157.83158.59156.73157.34156.390.83%127,513
Oct 17, 2025156.49158.71154.56156.04155.10-0.69%187,713
Oct 16, 2025159.21159.21156.82157.12156.17-1.68%246,710
Oct 15, 2025158.88162.41158.88159.80158.830.61%234,631
Oct 14, 2025158.21159.25155.60158.83157.870.39%290,164
Oct 10, 2025158.01159.39157.37158.21157.250.53%127,151
Oct 9, 2025159.94159.94156.69157.37156.42-1.50%179,386
Oct 8, 2025161.66162.11159.01159.76158.80-0.70%261,891
Oct 7, 2025162.07162.94160.60160.88159.91-0.20%233,203
Oct 6, 2025160.81162.67160.22161.20160.230.59%152,392
Oct 3, 2025159.00160.67159.00160.26159.290.50%175,834
Oct 2, 2025157.72159.71157.71159.46158.500.58%132,730
Oct 1, 2025158.43159.03157.54158.54157.580.20%223,300
Sep 30, 2025157.11158.35156.24158.23157.270.67%167,328
Sep 29, 2025153.46157.33153.46157.18156.232.61%211,570
Sep 26, 2025153.50154.42153.02153.18152.25-0.07%260,122
Sep 25, 2025152.68154.40152.68153.28152.35-212,423
Sep 24, 2025155.78156.29152.75153.28152.35-1.21%199,331
Sep 23, 2025155.34157.63154.38155.15154.21-0.63%138,683
Sep 22, 2025155.91157.67155.91156.13155.19-0.15%270,570
Sep 19, 2025155.60156.96154.98156.36155.421.07%984,019
Sep 18, 2025154.18155.43154.10154.71153.780.55%179,962
Sep 17, 2025152.15154.22152.15153.86152.930.35%301,823
Sep 16, 2025155.28156.54152.47153.32152.39-1.72%400,831
Sep 15, 2025155.08156.23155.01156.00155.060.53%190,012
Sep 12, 2025155.57156.37154.79155.17154.23-0.49%301,700
Sep 11, 2025152.68156.04152.68155.94155.002.14%214,471
Sep 10, 2025152.69154.43152.06152.68151.760.03%267,377
Sep 9, 2025151.05153.56150.96152.63151.710.75%200,397
Sep 8, 2025149.53152.30149.36151.49150.571.55%342,933
Sep 5, 2025153.91153.91149.11149.18148.28-2.87%200,090
Sep 4, 2025153.55154.24152.80153.59152.660.87%357,557
Sep 3, 2025150.04152.40149.50152.27151.351.98%272,504
Sep 2, 2025146.58150.00145.01149.31148.411.06%262,496
Aug 29, 2025149.35150.02147.43147.75146.86-1.00%189,372
Aug 28, 2025148.45149.30147.05149.24148.340.61%175,786
Aug 27, 2025147.57148.50147.09148.34147.440.18%413,209
Aug 26, 2025149.48150.04147.75148.07147.18-1.00%363,339
Aug 25, 2025151.40151.45148.35149.56148.66-0.99%913,386
Aug 22, 2025149.51152.04149.35151.06150.150.68%1,622,039
Aug 21, 2025147.58150.81147.45150.04148.151.94%1,176,060
Aug 20, 2025146.77147.70146.07147.18145.330.55%1,212,023
Aug 19, 2025147.39148.76146.22146.38144.54-1.17%261,960
Aug 18, 2025147.28148.38147.00148.12146.250.52%172,605
Aug 15, 2025149.59149.87146.44147.35145.49-1.11%801,792
Aug 14, 2025146.43149.14144.79149.00147.121.23%334,206
Aug 13, 2025146.07148.57145.73147.19145.341.09%129,732
Aug 12, 2025143.31145.97143.31145.61143.781.63%203,513
Aug 11, 2025140.71143.34140.71143.27141.461.42%249,182
Aug 8, 2025142.10142.10140.34141.27139.49-0.82%231,183
Aug 7, 2025142.94143.61141.25142.44140.650.21%442,367
Aug 6, 2025143.88143.88138.38142.14140.352.67%524,652
Aug 5, 2025136.09139.19135.96138.45136.712.30%340,143
Aug 1, 2025134.92135.68133.36135.34133.63-0.21%218,910
Jul 31, 2025136.52136.64135.00135.63133.92-0.51%426,166
Jul 30, 2025139.94143.93135.38136.32134.60-4.72%360,532
Jul 29, 2025144.48144.99142.86143.08141.28-0.20%148,818
Jul 28, 2025144.39144.39142.99143.37141.56-0.71%185,572
Jul 25, 2025143.28144.42142.88144.39142.570.84%112,638
Jul 24, 2025143.04144.33142.89143.19141.390.05%137,579
Jul 23, 2025145.19145.19143.09143.12141.32-1.15%273,011
Jul 22, 2025143.55144.86143.07144.78142.960.86%113,366
Jul 21, 2025145.08145.08142.96143.55141.74-0.93%144,529
Jul 18, 2025145.02145.93143.87144.90143.07-0.10%314,485
Jul 17, 2025144.74146.06144.35145.04143.210.42%138,103
Jul 16, 2025144.62144.72142.71144.43142.610.50%139,827