iA Financial Corporation Inc. IAG
TSX · Canada · Finance
CAD 202.84-0.14 (-0.07%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 202.84 | -0.07% | CAD 202.85 | CAD 204.29 | CAD 200.61 | 339.91K |
| 2026-09-30 | CAD 202.98 | -1.87% | CAD 206.94 | CAD 206.94 | CAD 202.98 | 311.80K |
| 2026-09-29 | CAD 206.84 | -0.50% | CAD 207.52 | CAD 208.02 | CAD 204.96 | 248.60K |
| 2026-09-28 | CAD 207.88 | -0.94% | CAD 209.89 | CAD 211.06 | CAD 207.82 | 275.60K |
| 2026-09-25 | CAD 209.85 | -0.86% | CAD 212.30 | CAD 212.47 | CAD 208.89 | 253.00K |
| 2026-09-24 | CAD 211.68 | +0.05% | CAD 211.72 | CAD 212.45 | CAD 210.57 | 187.50K |
| 2026-09-23 | CAD 211.58 | -0.71% | CAD 212.41 | CAD 215.38 | CAD 211.06 | 223.00K |
| 2026-09-22 | CAD 213.10 | -1.62% | CAD 216.77 | CAD 218.54 | CAD 211.88 | 334.10K |
| 2026-09-21 | CAD 216.60 | +1.38% | CAD 213.66 | CAD 216.65 | CAD 213.66 | 240.80K |
| 2026-09-18 | CAD 213.66 | -0.05% | CAD 213.34 | CAD 213.66 | CAD 210.00 | 560.90K |
| 2026-09-17 | CAD 213.76 | +0.19% | CAD 214.75 | CAD 216.11 | CAD 211.49 | 248.30K |
| 2026-09-16 | CAD 213.35 | +0.42% | CAD 212.69 | CAD 214.42 | CAD 212.03 | 304.50K |
| 2026-09-15 | CAD 212.46 | +0.43% | CAD 210.67 | CAD 213.68 | CAD 209.86 | 375.30K |
| 2026-09-14 | CAD 211.55 | +2.86% | CAD 206.02 | CAD 211.73 | CAD 206.02 | 408.00K |
| 2026-09-11 | CAD 205.67 | +1.15% | CAD 203.78 | CAD 205.80 | CAD 201.97 | 278.60K |
| 2026-09-10 | CAD 203.34 | +1.76% | CAD 199.87 | CAD 203.58 | CAD 199.86 | 374.50K |
| 2026-09-09 | CAD 199.83 | -1.02% | CAD 201.09 | CAD 201.09 | CAD 198.82 | 486.40K |
| 2026-09-08 | CAD 201.88 | -0.97% | CAD 203.07 | CAD 203.15 | CAD 200.84 | 300.00K |
| 2026-09-04 | CAD 203.86 | -0.28% | CAD 205.50 | CAD 205.85 | CAD 203.78 | 357.90K |
| 2026-09-03 | CAD 204.44 | +1.79% | CAD 201.31 | CAD 205.72 | CAD 201.31 | 242.50K |
| 2026-09-02 | CAD 200.84 | +2.14% | CAD 196.34 | CAD 200.84 | CAD 196.19 | 237.40K |
| 2026-09-01 | CAD 196.63 | -0.58% | CAD 197.71 | CAD 198.54 | CAD 195.07 | 238.50K |
| 2026-08-31 | CAD 197.78 | -0.32% | CAD 198.23 | CAD 198.39 | CAD 196.45 | 385.10K |
| 2026-08-28 | CAD 198.42 | -0.55% | CAD 199.36 | CAD 200.11 | CAD 197.45 | 292.10K |
| 2026-08-27 | CAD 199.51 | +0.39% | CAD 199.64 | CAD 200.75 | CAD 195.29 | 345.20K |
| 2026-08-26 | CAD 198.73 | -0.20% | CAD 199.12 | CAD 201.07 | CAD 198.56 | 182.80K |
| 2026-08-25 | CAD 199.12 | +1.32% | CAD 196.37 | CAD 199.16 | CAD 196.05 | 387.40K |
| 2026-08-24 | CAD 196.53 | +0.08% | CAD 195.99 | CAD 197.52 | CAD 194.47 | 315.20K |
| 2026-08-21 | CAD 196.37 | -0.21% | CAD 196.90 | CAD 199.89 | CAD 196.26 | 287.70K |
| 2026-08-20 | CAD 196.79 | -1.82% | CAD 199.83 | CAD 199.87 | CAD 195.83 | 391.40K |
| 2026-08-19 | CAD 200.44 | -1.97% | CAD 204.35 | CAD 204.35 | CAD 199.61 | 328.50K |
| 2026-08-18 | CAD 204.47 | -0.51% | CAD 205.54 | CAD 206.41 | CAD 204.03 | 234.60K |
| 2026-08-17 | CAD 205.51 | -0.59% | CAD 206.31 | CAD 208.06 | CAD 204.67 | 207.00K |
| 2026-08-14 | CAD 206.72 | -0.14% | CAD 206.41 | CAD 207.39 | CAD 205.48 | 307.80K |
| 2026-08-13 | CAD 207.02 | +0.08% | CAD 207.17 | CAD 208.50 | CAD 205.39 | 329.80K |
| 2026-08-12 | CAD 206.85 | -0.13% | CAD 207.94 | CAD 208.01 | CAD 205.81 | 218.40K |
| 2026-08-11 | CAD 207.11 | -2.41% | CAD 212.36 | CAD 212.80 | CAD 207.00 | 274.10K |
| 2026-08-10 | CAD 212.23 | -0.25% | CAD 212.17 | CAD 214.16 | CAD 210.04 | 329.90K |
| 2026-08-07 | CAD 212.77 | +0.01% | CAD 211.95 | CAD 212.92 | CAD 208.95 | 228.30K |
| 2026-08-06 | CAD 212.74 | -0.10% | CAD 215.25 | CAD 216.18 | CAD 209.74 | 383.70K |
| 2026-08-05 | CAD 212.95 | +2.81% | CAD 213.27 | CAD 223.72 | CAD 210.54 | 539.70K |
| 2026-08-04 | CAD 207.12 | -0.07% | CAD 208.15 | CAD 209.69 | CAD 205.43 | 456.00K |
| 2026-07-31 | CAD 207.27 | -0.27% | CAD 209.00 | CAD 210.09 | CAD 207.18 | 305.30K |
| 2026-07-30 | CAD 207.83 | +2.10% | CAD 204.70 | CAD 207.83 | CAD 204.49 | 274.20K |
| 2026-07-29 | CAD 203.56 | -2.08% | CAD 207.14 | CAD 209.59 | CAD 203.05 | 381.60K |
| 2026-07-28 | CAD 207.89 | +0.42% | CAD 207.09 | CAD 208.63 | CAD 205.22 | 313.40K |
| 2026-07-27 | CAD 207.02 | +0.94% | CAD 205.55 | CAD 207.30 | CAD 204.46 | 388.70K |
| 2026-07-24 | CAD 205.10 | +0.62% | CAD 203.97 | CAD 206.75 | CAD 203.08 | 555.00K |
| 2026-07-23 | CAD 203.84 | -0.94% | CAD 204.95 | CAD 206.54 | CAD 202.34 | 333.90K |
| 2026-07-22 | CAD 205.77 | -0.31% | CAD 206.79 | CAD 207.30 | CAD 205.11 | 219.40K |
| 2026-07-21 | CAD 206.41 | +0.53% | CAD 206.22 | CAD 208.00 | CAD 204.31 | 305.10K |
| 2026-07-20 | CAD 205.32 | -1.39% | CAD 208.72 | CAD 213.16 | CAD 205.22 | 375.60K |
| 2026-07-17 | CAD 208.22 | -1.12% | CAD 210.45 | CAD 211.06 | CAD 208.22 | 310.20K |
| 2026-07-16 | CAD 210.58 | +1.32% | CAD 207.79 | CAD 210.72 | CAD 207.34 | 215.20K |
| 2026-07-15 | CAD 207.84 | +2.22% | CAD 203.69 | CAD 208.48 | CAD 203.11 | 262.30K |
| 2026-07-14 | CAD 203.32 | +0.05% | CAD 202.95 | CAD 204.19 | CAD 202.62 | 127.50K |
| 2026-07-13 | CAD 203.21 | -0.64% | CAD 205.37 | CAD 205.88 | CAD 201.88 | 131.90K |
| 2026-07-10 | CAD 204.51 | -0.13% | CAD 205.50 | CAD 206.15 | CAD 203.75 | 152.00K |
| 2026-07-09 | CAD 204.77 | +1.07% | CAD 202.49 | CAD 206.67 | CAD 201.04 | 286.40K |
| 2026-07-08 | CAD 202.61 | -0.38% | CAD 203.48 | CAD 203.78 | CAD 201.42 | 169.90K |
| 2026-07-07 | CAD 203.39 | +0.10% | CAD 203.81 | CAD 205.67 | CAD 203.38 | 208.00K |
| 2026-07-06 | CAD 203.19 | -0.33% | CAD 200.89 | CAD 206.05 | CAD 200.89 | 193.50K |
| 2026-07-03 | CAD 203.87 | +2.15% | CAD 199.39 | CAD 204.03 | CAD 199.39 | 154.50K |
| 2026-07-02 | CAD 199.57 | +1.91% | CAD 196.71 | CAD 199.64 | CAD 194.56 | 229.60K |
| 2026-06-30 | CAD 195.83 | +0.33% | CAD 194.58 | CAD 196.39 | CAD 194.09 | 200.70K |
| 2026-06-29 | CAD 195.19 | +0.10% | CAD 194.71 | CAD 196.40 | CAD 193.41 | 195.90K |
| 2026-06-26 | CAD 194.99 | +1.28% | CAD 192.53 | CAD 195.80 | CAD 191.61 | 340.80K |
| 2026-06-25 | CAD 192.53 | +0.74% | CAD 190.28 | CAD 195.97 | CAD 189.60 | 343.40K |
| 2026-06-24 | CAD 191.12 | +2.07% | CAD 187.25 | CAD 191.16 | CAD 187.25 | 283.60K |
| 2026-06-23 | CAD 187.25 | -0.51% | CAD 188.43 | CAD 190.60 | CAD 187.03 | 333.30K |
| 2026-06-22 | CAD 188.21 | -0.62% | CAD 189.38 | CAD 191.91 | CAD 187.69 | 441.70K |
| 2026-06-19 | CAD 189.38 | -0.72% | CAD 190.26 | CAD 192.87 | CAD 188.21 | 440.80K |
| 2026-06-18 | CAD 190.76 | +0.85% | CAD 189.34 | CAD 191.15 | CAD 188.77 | 347.50K |
| 2026-06-17 | CAD 189.15 | +1.86% | CAD 185.57 | CAD 190.14 | CAD 185.57 | 332.00K |
| 2026-06-16 | CAD 185.70 | +1.09% | CAD 183.65 | CAD 186.50 | CAD 183.34 | 213.10K |
| 2026-06-15 | CAD 183.69 | +2.72% | CAD 179.35 | CAD 183.84 | CAD 179.11 | 341.60K |
| 2026-06-12 | CAD 178.83 | +0.46% | CAD 178.48 | CAD 179.91 | CAD 178.44 | 260.70K |
| 2026-06-11 | CAD 178.01 | +0.57% | CAD 177.20 | CAD 178.18 | CAD 175.13 | 405.10K |
| 2026-06-10 | CAD 177.00 | -0.44% | CAD 178.03 | CAD 178.99 | CAD 176.54 | 264.90K |
| 2026-06-09 | CAD 177.79 | +1.04% | CAD 176.79 | CAD 178.91 | CAD 176.12 | 341.10K |
| 2026-06-08 | CAD 175.96 | -0.31% | CAD 176.31 | CAD 178.00 | CAD 175.90 | 182.80K |
| 2026-06-05 | CAD 176.50 | +0.66% | CAD 174.47 | CAD 177.25 | CAD 174.33 | 189.00K |
| 2026-06-04 | CAD 175.34 | +2.36% | CAD 171.03 | CAD 175.34 | CAD 171.03 | 508.60K |
| 2026-06-03 | CAD 171.30 | -0.68% | CAD 171.83 | CAD 173.32 | CAD 170.86 | 339.50K |
| 2026-06-02 | CAD 172.47 | +1.19% | CAD 169.89 | CAD 173.91 | CAD 169.89 | 271.60K |
| 2026-06-01 | CAD 170.45 | -0.83% | CAD 171.09 | CAD 174.31 | CAD 169.95 | 251.00K |
| 2026-05-29 | CAD 171.88 | +0.50% | CAD 170.53 | CAD 173.12 | CAD 170.53 | 493.10K |
| 2026-05-28 | CAD 171.02 | +0.22% | CAD 170.09 | CAD 172.00 | CAD 168.92 | 248.80K |
| 2026-05-27 | CAD 170.64 | -1.95% | CAD 173.50 | CAD 174.99 | CAD 169.88 | 387.70K |
| 2026-05-26 | CAD 174.03 | -1.03% | CAD 175.76 | CAD 176.48 | CAD 173.72 | 216.50K |