Advertisement
Advertisement
U.S. Markets open in 7 hrs 47 mins
S&P Futures
4,148.00 +1.25 (+0.03%) Dow Futures
32,764.00 +7.00 (+0.02%) Nasdaq Futures
13,255.75 +27.00 (+0.20%) Russell 2000 Futures
1,922.20 +0.40 (+0.02%) Crude Oil
89.34 +0.33 (+0.37%) Gold
1,788.90 -2.30 (-0.13%)
iA Financial Corporation Inc. (IAG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 08, 2022 | - | - | - | - | - | - |
| Aug 05, 2022 | 69.91 | 71.09 | 69.91 | 70.44 | 70.44 | 192,100 |
| Aug 04, 2022 | 69.20 | 70.16 | 68.99 | 70.12 | 70.12 | 183,700 |
| Aug 03, 2022 | 70.48 | 70.48 | 68.52 | 69.28 | 69.28 | 274,600 |
| Aug 02, 2022 | 69.97 | 71.00 | 69.39 | 70.01 | 70.01 | 231,400 |
| Jul 29, 2022 | 69.13 | 71.20 | 69.10 | 70.46 | 70.46 | 255,100 |
| Jul 28, 2022 | 66.07 | 69.65 | 65.84 | 68.76 | 68.76 | 339,600 |
| Jul 27, 2022 | 64.67 | 65.46 | 64.67 | 65.14 | 65.14 | 235,900 |
| Jul 26, 2022 | 64.90 | 65.52 | 64.59 | 64.69 | 64.69 | 111,300 |
| Jul 25, 2022 | 64.45 | 65.35 | 64.07 | 64.91 | 64.91 | 235,800 |
| Jul 22, 2022 | 63.89 | 64.65 | 63.78 | 64.24 | 64.24 | 147,100 |
| Jul 21, 2022 | 63.71 | 64.16 | 63.15 | 64.09 | 64.09 | 222,400 |
| Jul 20, 2022 | 63.13 | 64.25 | 62.83 | 63.85 | 63.85 | 158,500 |
| Jul 19, 2022 | 63.27 | 64.06 | 63.07 | 63.29 | 63.29 | 242,500 |
| Jul 18, 2022 | 62.54 | 63.45 | 62.44 | 62.75 | 62.75 | 156,300 |
| Jul 15, 2022 | 62.24 | 62.25 | 61.45 | 61.95 | 61.95 | 196,200 |
| Jul 14, 2022 | 63.03 | 63.82 | 61.64 | 61.75 | 61.75 | 243,900 |
| Jul 13, 2022 | 63.19 | 63.76 | 62.01 | 63.60 | 63.60 | 230,800 |
| Jul 12, 2022 | 63.57 | 64.46 | 63.30 | 63.79 | 63.79 | 159,900 |
| Jul 11, 2022 | 63.76 | 64.15 | 63.06 | 63.71 | 63.71 | 93,200 |
| Jul 08, 2022 | 64.35 | 64.75 | 63.73 | 64.17 | 64.17 | 104,000 |
| Jul 07, 2022 | 62.74 | 64.63 | 62.74 | 64.17 | 64.17 | 162,600 |
| Jul 06, 2022 | 62.60 | 62.78 | 61.78 | 62.36 | 62.36 | 149,400 |
| Jul 05, 2022 | 64.21 | 64.87 | 61.64 | 62.68 | 62.68 | 208,600 |
| Jul 04, 2022 | 64.25 | 66.65 | 64.16 | 64.49 | 64.49 | 168,000 |
| Jun 30, 2022 | 61.59 | 64.15 | 61.24 | 64.02 | 64.02 | 334,000 |
| Jun 29, 2022 | 62.57 | 62.93 | 62.12 | 62.54 | 62.54 | 138,900 |
| Jun 28, 2022 | 62.43 | 63.38 | 62.42 | 62.57 | 62.57 | 111,700 |
| Jun 27, 2022 | 61.91 | 62.53 | 61.40 | 61.82 | 61.82 | 181,000 |
| Jun 24, 2022 | 60.06 | 61.75 | 59.86 | 61.45 | 61.45 | 170,300 |
| Jun 23, 2022 | 61.09 | 61.66 | 59.61 | 59.80 | 59.80 | 186,700 |
| Jun 22, 2022 | 61.12 | 61.94 | 60.88 | 60.90 | 60.90 | 337,300 |
| Jun 21, 2022 | 62.59 | 63.02 | 62.01 | 62.09 | 62.09 | 259,100 |
| Jun 20, 2022 | 61.46 | 62.67 | 61.25 | 62.19 | 62.19 | 117,500 |
| Jun 17, 2022 | 60.99 | 62.14 | 60.70 | 60.99 | 60.99 | 553,400 |
| Jun 16, 2022 | 62.27 | 62.49 | 60.72 | 61.08 | 61.08 | 219,200 |
| Jun 15, 2022 | 62.40 | 63.81 | 62.17 | 63.08 | 63.08 | 331,100 |
| Jun 14, 2022 | 62.26 | 62.99 | 61.78 | 62.17 | 62.17 | 156,900 |
| Jun 13, 2022 | 62.71 | 62.71 | 61.43 | 61.78 | 61.78 | 249,800 |
| Jun 10, 2022 | 64.88 | 65.02 | 63.31 | 63.42 | 63.42 | 291,700 |
| Jun 09, 2022 | 65.50 | 66.17 | 65.32 | 65.49 | 65.49 | 142,500 |
| Jun 08, 2022 | 65.94 | 66.33 | 65.11 | 65.58 | 65.58 | 219,600 |
| Jun 07, 2022 | 65.12 | 66.49 | 64.72 | 66.07 | 66.07 | 160,600 |
| Jun 06, 2022 | 65.09 | 66.26 | 65.09 | 65.33 | 65.33 | 266,300 |
| Jun 03, 2022 | 66.61 | 66.65 | 64.69 | 64.76 | 64.76 | 163,900 |
| Jun 02, 2022 | 65.78 | 66.79 | 65.71 | 66.68 | 66.68 | 192,900 |
| Jun 01, 2022 | 65.89 | 66.42 | 65.34 | 65.90 | 65.90 | 240,500 |
| May 31, 2022 | 65.25 | 65.87 | 64.00 | 65.68 | 65.68 | 1,488,600 |
| May 30, 2022 | 65.10 | 65.95 | 65.10 | 65.50 | 65.50 | 127,900 |
| May 27, 2022 | 64.98 | 65.26 | 64.21 | 64.79 | 64.79 | 335,100 |
| May 26, 2022 | 65.10 | 65.24 | 64.44 | 64.73 | 64.73 | 357,500 |
| May 25, 2022 | 65.74 | 66.22 | 65.14 | 65.24 | 65.24 | 206,300 |
| May 24, 2022 | 66.35 | 66.35 | 64.29 | 65.34 | 65.34 | 1,290,100 |
| May 20, 2022 | 65.06 | 65.42 | 63.31 | 64.30 | 64.30 | 168,500 |
| May 19, 2022 | 64.62 | 65.30 | 64.43 | 64.58 | 64.58 | 261,100 |
| May 18, 2022 | 65.76 | 65.76 | 64.72 | 65.16 | 65.16 | 213,400 |
| May 17, 2022 | 64.95 | 67.23 | 64.95 | 65.63 | 65.63 | 342,700 |
| May 16, 2022 | 64.95 | 64.95 | 63.79 | 64.42 | 64.42 | 360,400 |
| May 13, 2022 | 60.10 | 64.92 | 60.05 | 64.81 | 64.81 | 546,000 |
| May 12, 2022 | 65.00 | 65.00 | 58.70 | 59.41 | 59.41 | 639,300 |
| May 11, 2022 | 66.16 | 67.18 | 65.38 | 65.61 | 65.61 | 297,100 |
| May 10, 2022 | 67.12 | 67.19 | 65.72 | 66.11 | 66.11 | 281,000 |
| May 09, 2022 | 66.70 | 67.08 | 66.10 | 66.42 | 66.42 | 261,600 |
| May 06, 2022 | 66.84 | 67.37 | 66.17 | 66.93 | 66.93 | 187,100 |
| May 05, 2022 | 67.34 | 67.76 | 66.10 | 66.74 | 66.74 | 197,300 |
| May 04, 2022 | 66.88 | 67.86 | 66.81 | 67.57 | 67.57 | 217,000 |
| May 03, 2022 | 66.40 | 67.42 | 66.40 | 66.81 | 66.81 | 149,700 |
| May 02, 2022 | 67.23 | 67.54 | 66.05 | 66.40 | 66.40 | 294,800 |
| Apr 29, 2022 | 67.80 | 68.32 | 67.15 | 67.17 | 67.17 | 203,900 |
| Apr 28, 2022 | 67.44 | 68.37 | 67.24 | 67.88 | 67.88 | 293,700 |
| Apr 27, 2022 | 68.39 | 68.44 | 66.06 | 66.97 | 66.97 | 375,500 |
| Apr 26, 2022 | 70.00 | 70.70 | 68.36 | 68.38 | 68.38 | 351,400 |
| Apr 25, 2022 | 72.18 | 72.18 | 70.47 | 71.71 | 71.71 | 213,600 |
| Apr 22, 2022 | 74.49 | 74.50 | 72.27 | 72.37 | 72.37 | 207,600 |
| Apr 21, 2022 | 74.95 | 75.67 | 74.50 | 74.70 | 74.70 | 174,100 |
| Apr 20, 2022 | 74.76 | 75.46 | 73.63 | 74.75 | 74.75 | 156,500 |
| Apr 19, 2022 | 73.78 | 74.45 | 73.64 | 74.29 | 74.29 | 106,800 |
| Apr 18, 2022 | 73.65 | 74.01 | 72.98 | 73.63 | 73.63 | 102,900 |
| Apr 14, 2022 | 73.67 | 74.30 | 73.63 | 73.78 | 73.78 | 104,500 |
| Apr 13, 2022 | 74.53 | 74.53 | 73.13 | 73.61 | 73.61 | 217,100 |
| Apr 12, 2022 | 74.15 | 75.00 | 73.78 | 74.19 | 74.19 | 241,700 |
| Apr 11, 2022 | 74.00 | 74.44 | 73.80 | 73.80 | 73.80 | 239,500 |
| Apr 08, 2022 | 73.57 | 74.37 | 73.46 | 73.85 | 73.85 | 209,500 |
| Apr 07, 2022 | 73.54 | 73.55 | 72.78 | 73.22 | 73.22 | 137,900 |
| Apr 06, 2022 | 74.14 | 74.36 | 73.38 | 73.60 | 73.60 | 145,400 |
| Apr 05, 2022 | 74.75 | 75.20 | 74.36 | 74.38 | 74.38 | 102,400 |
| Apr 04, 2022 | 75.77 | 76.00 | 74.79 | 74.92 | 74.92 | 129,300 |
| Apr 01, 2022 | 76.61 | 76.61 | 75.16 | 75.77 | 75.77 | 108,300 |
| Mar 31, 2022 | 77.33 | 77.33 | 76.00 | 76.01 | 76.01 | 155,200 |
| Mar 30, 2022 | 76.50 | 77.09 | 76.46 | 76.66 | 76.66 | 128,900 |
| Mar 29, 2022 | 75.90 | 77.19 | 75.89 | 76.46 | 76.46 | 131,100 |
| Mar 28, 2022 | 75.46 | 76.26 | 75.11 | 75.90 | 75.90 | 118,000 |
| Mar 25, 2022 | 75.85 | 76.03 | 75.14 | 75.60 | 75.60 | 191,700 |
| Mar 24, 2022 | 76.43 | 76.68 | 75.80 | 76.30 | 76.30 | 207,900 |
| Mar 23, 2022 | 77.81 | 77.85 | 76.18 | 76.29 | 76.29 | 184,200 |
| Mar 22, 2022 | 77.39 | 78.34 | 77.12 | 77.86 | 77.86 | 340,700 |
| Mar 21, 2022 | 76.02 | 76.83 | 75.42 | 76.52 | 76.52 | 344,800 |
| Mar 18, 2022 | 75.33 | 76.01 | 74.61 | 75.70 | 75.70 | 573,100 |
| Mar 17, 2022 | 75.24 | 76.02 | 75.13 | 75.48 | 75.48 | 169,200 |
| Mar 16, 2022 | 73.77 | 75.44 | 73.74 | 75.42 | 75.42 | 208,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
