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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	158.88	159.8	159.8	162.41	158.88	234,631
October 14, 2025	158.21	158.83	158.83	159.25	155.6	290,200
October 10, 2025	158.01	158.21	158.21	159.39	157.37	127,200
October 09, 2025	159.94	157.37	157.37	159.94	156.69	179,400
October 08, 2025	161.66	159.76	159.76	162.11	159.01	261,900
October 07, 2025	162.07	160.88	160.88	162.94	160.6	233,203
October 06, 2025	160.81	161.2	161.2	162.67	160.22	152,400
October 03, 2025	159	160.26	160.26	160.67	159	175,834
October 02, 2025	157.72	159.46	159.46	159.71	157.71	132,730
October 01, 2025	158.43	158.54	158.54	159.03	157.54	223,300
September 30, 2025	157.11	158.23	158.23	158.35	156.24	167,328
September 29, 2025	153.46	157.18	157.18	157.32	153.46	211,600
September 26, 2025	153.5	153.18	153.18	154.42	153.02	260,122
September 25, 2025	152.68	153.28	153.28	154.4	152.68	212,423
September 24, 2025	155.78	153.28	153.28	156.29	152.75	199,331
September 23, 2025	155.34	155.15	155.15	157.63	154.38	138,700
September 22, 2025	155.91	156.13	156.13	157.67	155.91	270,600
September 19, 2025	155.6	156.36	156.36	156.96	154.98	984,019
September 18, 2025	154.18	154.71	154.71	155.43	154.1	180,000
September 17, 2025	152.15	153.86	153.86	154.22	152.15	301,800
September 16, 2025	155.28	153.32	153.32	156.54	152.47	400,831
September 15, 2025	155.08	156	156	156.23	155.01	190,012
September 12, 2025	155.57	155.17	155.17	156.37	154.79	301,700
September 11, 2025	152.68	155.94	155.94	156.04	152.68	214,500
September 10, 2025	152.69	152.68	152.68	154.43	152.06	267,377

iA Financial Corporation Inc. (IAG.TO) TSX