iA Financial Corporation Inc. - IAG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	179.96	176.41	176.41	180.04	175.75	326,324
January 12, 2026	179.3	179.54	179.54	180.12	178.6	97,400
January 09, 2026	177.81	179.67	179.67	180.27	177.6	147,917
January 08, 2026	181.08	178.24	178.24	181.22	176.93	248,600
January 07, 2026	181.08	181.01	181.01	181.45	179.44	255,531
January 06, 2026	180.05	181.65	181.65	182.03	179.6	286,202
January 05, 2026	177.04	180.06	180.06	182.11	177	275,338
January 02, 2026	177.93	177.41	177.41	178.36	176.7	118,900
December 31, 2025	178.02	177.83	177.83	178.39	177.6	97,300
December 30, 2025	178.89	178	178	179.55	177.97	151,810
December 29, 2025	177.45	178.8	178.8	179.64	175.56	109,800
December 23, 2025	178.54	178.8	178.8	180.13	177.77	97,400
December 22, 2025	175.09	178.62	178.62	178.78	175.09	179,618
December 19, 2025	177.5	175.27	175.27	177.54	175	408,740
December 18, 2025	176.4	177.54	177.54	178.1	176.4	123,848
December 17, 2025	177.46	176.16	176.16	177.46	174.56	251,240
December 16, 2025	175.97	176.71	176.71	177.55	175.97	296,612
December 15, 2025	176	176.13	176.13	177.56	174.95	232,528
December 12, 2025	173.91	174.8	174.8	175.31	173.37	191,036
December 11, 2025	171.71	173.52	173.52	174.34	171.66	244,024
December 10, 2025	168.16	170.95	170.95	171.39	167.48	257,600
December 09, 2025	167.17	168.27	168.27	169.37	166.88	197,127
December 08, 2025	165.12	167.25	167.25	167.26	164.38	227,522
December 05, 2025	165.8	166.01	166.01	166.58	165.08	173,600
December 04, 2025	165.13	165.61	165.61	166.31	163.55	293,712
December 03, 2025	163.55	165.2	165.2	165.3	163.55	199,500
December 02, 2025	165.76	163.79	163.79	166.26	163.76	183,900
December 01, 2025	165.06	165.7	165.7	166.34	164.49	307,300
November 28, 2025	164.94	165.06	165.06	165.35	163.65	120,913
November 27, 2025	165.09	164.76	164.76	165.25	163.94	118,000
November 26, 2025	170.23	164.78	164.78	170.8	164.69	935,908
November 25, 2025	169.68	170.36	170.36	171.71	169.31	203,100
November 24, 2025	166.81	169.01	169.01	169.76	166.7	1.5M
November 21, 2025	163.47	166.09	166.09	166.42	161.28	575,747
November 20, 2025	165.41	163.9	162.91	166.95	163.84	242,428
November 19, 2025	166.45	164.3	164.3	166.56	163.44	714,200
November 18, 2025	162.13	165.24	165.24	166.03	162.13	939,400
November 17, 2025	164.47	163.58	163.58	165.71	162.74	562,000
November 14, 2025	164.68	164.79	164.79	165.16	161.61	497,200
November 13, 2025	167.19	165.9	165.9	167.62	165.01	185,400
November 12, 2025	162.86	167.11	167.11	167.13	161.29	344,700
November 11, 2025	161.53	162.77	162.77	163.03	161.17	168,300
November 10, 2025	161.3	161.49	161.49	162.85	160.27	271,300
November 07, 2025	160.66	161.33	161.33	162.21	160.3	392,900
November 06, 2025	161.91	162.12	162.12	164.41	160.43	416,400
November 05, 2025	175.17	162.85	162.85	175.21	162.46	491,912
November 04, 2025	164.8	167.55	167.55	168.38	164.8	311,317
November 03, 2025	165.48	167.52	167.52	167.84	165.48	236,643
October 31, 2025	163.16	165.56	165.56	165.91	162.34	182,300
October 30, 2025	163.02	163.08	163.08	164.85	162.96	170,122
October 29, 2025	163.25	162.93	162.93	164.22	162.04	231,511
October 28, 2025	164.36	164.66	164.66	165.66	162.33	232,100
October 27, 2025	164.08	164.16	164.16	164.55	163.15	144,516
October 24, 2025	161.58	163.34	163.34	163.46	161.58	238,926
October 23, 2025	159.08	160.7	160.7	160.78	158.88	114,000
October 22, 2025	159.53	158.81	158.81	159.86	158.23	194,100
October 21, 2025	157.14	159.41	159.41	160	157.14	130,100
October 20, 2025	157.83	157.34	157.34	158.59	156.73	127,513
October 17, 2025	156.49	156.04	156.04	158.71	154.56	187,713
October 16, 2025	159.21	157.12	157.12	159.21	156.82	246,710

iA Financial Corporation Inc. (IAG.TO) TSX