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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	149.59	147.35	147.35	149.87	146.44	801,800
August 14, 2025	146.43	149	149	149.14	144.79	334,206
August 13, 2025	146.07	147.19	147.19	148.57	145.73	129,732
August 12, 2025	143.31	145.61	145.61	145.97	143.31	203,513
August 11, 2025	140.71	143.27	143.27	143.34	140.71	249,200
August 08, 2025	142.1	141.27	141.27	142.1	140.34	231,200
August 07, 2025	142.94	142.44	142.44	143.61	141.25	442,400
August 06, 2025	143.88	142.14	142.14	143.88	138.38	524,700
August 05, 2025	136.09	138.45	138.45	139.19	135.96	340,143
August 01, 2025	134.92	135.34	135.34	135.68	133.36	218,910
July 31, 2025	136.52	135.63	135.63	136.64	135	426,200
July 30, 2025	139.94	136.32	136.32	143.93	135.38	360,532
July 29, 2025	144.48	143.08	143.08	144.99	142.86	148,818
July 28, 2025	144.39	143.37	143.37	144.39	142.99	185,600
July 25, 2025	143.28	144.39	144.39	144.42	142.88	112,638
July 24, 2025	143.04	143.19	143.19	144.33	142.89	137,600
July 23, 2025	145.19	143.12	143.12	145.19	143.09	273,011
July 22, 2025	143.55	144.78	144.78	144.86	143.07	113,400
July 21, 2025	145.08	143.55	143.55	145.08	142.96	144,529
July 18, 2025	145.02	144.9	144.9	145.93	143.87	314,500
July 17, 2025	144.74	145.04	145.04	146.06	144.35	138,103
July 16, 2025	144.62	144.43	144.43	144.72	142.71	139,827
July 15, 2025	144.79	143.71	143.71	145.42	143.53	110,129
July 14, 2025	143.61	144.61	144.61	145.12	143.61	79,409
July 11, 2025	143.22	143.44	143.44	143.77	142.15	108,900
July 10, 2025	143.27	144.19	144.19	144.27	143.11	136,300
July 09, 2025	144.9	144.15	144.15	145.12	143.96	101,000
July 08, 2025	144.96	144.83	144.83	145.52	144.18	150,100
July 07, 2025	146.68	144.96	144.96	146.68	144.45	198,907
July 04, 2025	146.53	146.61	146.61	147	146.23	60,018
July 03, 2025	146.11	146.35	146.35	147.99	145.99	105,600
July 02, 2025	150	145.81	145.81	151.29	145.36	279,510
June 30, 2025	147.38	149.29	149.29	149.63	147.38	172,549
June 27, 2025	146.93	147.38	147.38	148.85	146.69	130,519
June 26, 2025	145.49	146.51	146.51	146.95	144.32	262,500
June 25, 2025	143.63	145.55	145.55	145.58	142.9	185,920
June 24, 2025	146.3	143.92	143.92	146.35	143.79	229,616
June 23, 2025	144.01	145.01	145.01	145.48	143.9	156,245
June 20, 2025	143.94	144.16	144.16	145.75	143.94	681,000
June 19, 2025	141.8	144.15	144.15	144.25	141.1	89,438
June 18, 2025	142.82	142.01	142.01	144.33	141.88	150,300
June 17, 2025	143.25	142.56	142.56	144.52	141.47	185,500
June 16, 2025	142.83	143.75	143.75	143.98	142.29	230,200
June 13, 2025	140.78	142.26	142.26	142.75	139.55	222,400
June 12, 2025	139.95	141.3	141.3	141.88	139.24	261,800
June 11, 2025	140.11	140.72	140.72	142.09	140.11	120,632
June 10, 2025	140.7	140.02	140.02	142.4	139.8	220,700
June 09, 2025	141.68	140.95	140.95	142.25	140.68	146,700
June 06, 2025	141.62	142.32	142.32	142.48	140.64	224,149
June 05, 2025	138.99	140.22	140.22	140.94	137.93	178,500
June 04, 2025	139.97	139.67	139.67	140.05	138.44	211,703
June 03, 2025	139.74	140.16	140.16	140.55	138.87	115,500
June 02, 2025	139.62	139.39	139.39	140.2	137.67	213,800
May 30, 2025	140.38	139.72	139.72	143.34	139.27	519,536
May 29, 2025	144.62	140.86	140.86	144.62	140.71	269,300
May 28, 2025	142.33	143.4	143.4	144.91	142.33	302,909
May 27, 2025	142.27	141.84	141.84	143.13	139.56	200,128
May 26, 2025	139.18	140.57	140.57	140.88	139.18	499,900
May 23, 2025	138.15	138.89	138.89	139.58	138.15	558,929
May 22, 2025	140.57	140.09	140.09	141.42	139.62	600,231

iA Financial Corporation Inc. (IAG.TO) TSX