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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	150.29	155.45	155.45	155.67	150.29	415,609
February 19, 2026	151.82	149.85	149.85	157	149.5	630,342
February 18, 2026	160.43	151.34	151.34	161.68	146.77	1.3M
February 17, 2026	167.47	170.06	170.06	170.89	167.47	523,411
February 13, 2026	166.62	168.02	168.02	169.5	166.46	244,916
February 12, 2026	169.17	166.5	166.5	169.96	165.74	643,000
February 11, 2026	172.29	168.89	168.89	172.64	168.86	417,500
February 10, 2026	172	171.74	171.74	173.39	170.87	339,300
February 09, 2026	173.53	172	172	173.55	170.99	349,401
February 06, 2026	171.92	172.87	172.87	174.3	171.75	161,500
February 05, 2026	170.54	171.41	171.41	173.45	170.54	344,900
February 04, 2026	171.09	170.94	170.94	172.5	169.68	407,726
February 03, 2026	168.84	170.84	170.84	170.95	168.19	283,734
February 02, 2026	167.32	169.27	169.27	169.73	167.32	285,245
January 30, 2026	166.33	167.31	167.31	167.58	164.22	362,113
January 29, 2026	165.96	166.91	166.91	167.74	165.28	297,200
January 28, 2026	166.13	165.96	165.96	167.4	164.03	274,740
January 27, 2026	167.44	166.28	166.28	169.51	165.69	341,200
January 26, 2026	168.24	168.03	168.03	169.97	167.73	255,728
January 23, 2026	169.99	168.85	168.85	169.99	167.33	228,300
January 22, 2026	171.82	170.3	170.3	172.36	168.47	230,000
January 21, 2026	170.88	171.58	171.58	173.19	170.25	327,333
January 20, 2026	172.12	170.65	170.65	174.31	170.25	359,000
January 19, 2026	174.31	174.88	174.88	175.34	173.66	119,700
January 16, 2026	181.69	174.34	174.34	182.99	171.24	502,700
January 15, 2026	177.61	181.9	181.9	182.03	177.41	182,328
January 14, 2026	176.91	177.61	177.61	180.15	176.91	285,155
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

iA Financial Corporation Inc. (IAG.TO) TSX