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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	151.05	152.63	152.63	153.56	150.96	200,400
September 08, 2025	149.53	151.49	151.49	152.3	149.36	342,933
September 05, 2025	153.91	149.18	149.18	153.91	149.11	200,100
September 04, 2025	153.55	153.59	153.59	154.24	152.79	357,600
September 03, 2025	150.04	152.27	152.27	152.4	149.5	272,504
September 02, 2025	146.58	149.31	149.31	150	145.01	262,500
August 29, 2025	149.35	147.75	147.75	150.02	147.43	189,400
August 28, 2025	148.45	149.24	149.24	149.3	147.05	175,800
August 27, 2025	147.57	148.34	148.34	148.5	147.09	413,209
August 26, 2025	149.48	148.07	148.07	150.04	147.75	363,339
August 25, 2025	151.4	149.56	149.56	151.45	148.35	913,400
August 22, 2025	149.51	151.06	151.06	152.04	149.35	1.62M
August 21, 2025	147.58	150.04	149.05	150.81	147.45	1.18M
August 20, 2025	146.77	147.18	146.21	147.7	146.07	1.21M
August 19, 2025	147.39	146.38	145.41	148.76	146.22	262,000
August 18, 2025	147.28	148.12	147.14	148.38	147	172,605
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

iA Financial Corporation Inc. (IAG.TO) TSX