iA Financial Corporation Inc. IAG
TSX · Kanada · Finans
CAD 202,84-0,14 (-%0,07)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |