IAG.TO - Industrial Alliance Insurance and Financial Services Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201759.5860.1859.4560.0060.0090,200
Dec 07, 201759.8559.9159.3159.4659.46101,000
Dec 06, 201760.1460.1959.4459.8659.86148,100
Dec 05, 201760.3561.0260.0860.2860.28170,400
Dec 04, 201760.0060.5259.8360.2760.27189,200
Dec 01, 201760.1960.3159.2459.8959.89156,000
Nov 30, 201759.3860.6958.9060.1760.17367,900
Nov 29, 201759.2059.7659.0559.1459.14159,900
Nov 28, 201759.3759.6258.6759.0559.05192,000
Nov 27, 201759.7059.9759.3659.3859.38103,800
Nov 24, 201759.8760.1259.6159.6759.6770,100
Nov 23, 201760.0160.0159.4759.7059.7057,800
Nov 23, 20170.38 Dividend
Nov 22, 201760.3960.6459.8560.1959.81152,200
Nov 21, 201760.0060.5059.8560.3359.95153,700
Nov 20, 201759.8860.1759.8259.9059.52168,400
Nov 17, 201760.4660.5659.8659.9959.61154,000
Nov 16, 201759.8660.9759.8660.6060.22166,300
Nov 15, 201759.6459.9259.0559.6659.28137,100
Nov 14, 201759.9360.1859.5059.9759.59138,500
Nov 13, 201760.0560.2459.4760.0859.70109,500
Nov 10, 201760.9761.2159.8960.1759.79208,800
Nov 09, 201760.3161.7360.3160.9860.60320,700
Nov 08, 201759.3860.1758.8959.7559.37272,600
Nov 07, 201758.7858.9458.2258.5658.19123,200
Nov 06, 201758.7758.8258.3958.6458.27139,300
Nov 03, 201758.8759.0658.4758.7858.41112,900
Nov 02, 201758.7659.3558.7558.9658.5993,300
Nov 01, 201758.8159.2058.5258.9058.53119,500
Oct 31, 201758.6258.8958.3058.4658.0972,600
Oct 30, 201758.5959.3058.5258.5658.19107,000
Oct 27, 201758.5858.6858.1558.6558.2865,900
Oct 26, 201758.7158.7558.3158.5158.14126,700
Oct 25, 201758.7559.0058.1758.5958.22120,900
Oct 24, 201758.2258.9558.2258.7358.36128,400
Oct 23, 201757.9958.6657.9958.1857.81112,600
Oct 20, 201757.2858.1157.2858.0257.6588,400
Oct 19, 201756.7257.2556.7157.2556.89212,700
Oct 18, 201756.5156.8556.1756.8056.44133,100
Oct 17, 201756.8256.8356.2156.5556.1992,600
Oct 16, 201756.7856.9956.6356.8056.44136,700
Oct 13, 201756.3956.7755.9056.7356.37106,400
Oct 12, 201756.8056.9056.2256.3255.9689,600
Oct 11, 201756.3557.0556.1956.9056.54130,100
Oct 10, 201756.2056.5256.1856.3856.02119,700
Oct 06, 201756.4556.6255.9856.2055.85110,600
Oct 05, 201756.5456.8456.2756.4956.13149,800
Oct 04, 201756.2456.6656.0256.3956.03167,300
Oct 03, 201756.5856.5855.9156.1855.83150,100
Oct 02, 201756.5056.6256.3556.5556.1990,500
Sep 29, 201756.0056.5655.9656.5056.14194,400
Sep 28, 201755.9656.1055.7256.0055.65115,300
Sep 27, 201754.4256.0854.2856.0155.66230,300
Sep 26, 201754.0154.1853.4854.1153.77134,800
Sep 25, 201753.2754.0053.2053.9653.62123,900
Sep 22, 201753.3753.5753.1353.2252.8899,000
Sep 21, 201753.2854.0053.1153.3753.03147,100
Sep 20, 201752.9453.5052.3653.4053.06207,500
Sep 19, 201753.4653.5352.6952.8652.53230,500
Sep 18, 201753.4153.6853.2153.5253.1871,200
Sep 15, 201752.9353.4552.8953.2652.92371,100
Sep 14, 201753.0453.3752.9552.9952.6689,600
Sep 13, 201753.4853.5953.0453.2552.91133,300
Sep 12, 201753.0953.6653.0453.4753.13108,100
Sep 11, 201752.7753.2052.7753.0452.71140,000
Sep 08, 201752.1152.4352.0852.3952.0687,000
Sep 07, 201752.6052.6151.8252.2451.91129,700
Sep 06, 201752.9953.1052.5452.6052.27174,000
Sep 05, 201753.9353.9352.6752.9352.60150,200
Sep 01, 201753.6454.2453.4354.0453.7067,200
Aug 31, 201753.7253.9653.3853.5953.25169,100
Aug 30, 201753.5953.9153.4153.6153.2778,100
Aug 29, 201753.1453.6052.7453.5153.17169,100
Aug 28, 201753.9953.9953.0953.3653.0280,200
Aug 25, 201753.9554.1153.6553.9353.59187,600
Aug 24, 201753.6054.1153.3353.8753.53139,900
Aug 23, 201753.2553.7053.1853.5253.18122,200
Aug 23, 20170.35 Dividend
Aug 22, 201753.9554.1653.5753.8253.13120,100
Aug 21, 201753.8354.3253.5553.9553.2684,200
Aug 18, 201754.0554.4353.5853.9153.22139,900
Aug 17, 201754.6054.8053.9354.1053.41397,200
Aug 16, 201753.7754.7553.5954.6353.93267,400
Aug 15, 201754.2254.2953.0953.6452.95307,400
Aug 14, 201754.6555.1753.9454.1753.48194,700
Aug 11, 201754.4554.7853.6454.2353.54189,100
Aug 10, 201755.4355.5654.0854.3653.67247,900
Aug 09, 201756.2356.7155.4555.6954.98244,400
Aug 08, 201756.3156.6756.1856.5655.84251,900
Aug 04, 201756.3956.5356.1256.1755.45261,600
Aug 03, 201756.4656.5155.6455.9955.27185,600
Aug 02, 201757.1257.1256.4156.4755.75181,700
Aug 01, 201758.0158.0156.8457.1356.40183,100
Jul 31, 201757.4358.0857.4057.8457.10119,700
Jul 28, 201756.8557.5956.7857.4156.68114,400
Jul 27, 201757.2357.2556.2156.8856.15142,500
Jul 26, 201757.9058.0556.9257.1556.42144,800
Jul 25, 201757.5758.3357.5758.0557.31190,900
Jul 24, 201756.1057.3656.0057.2556.52177,700
Jul 21, 201756.5756.7656.0056.0555.33309,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...