Toronto - Delayed Quote CAD

iA Financial Corporation Inc. (IAG.TO)

83.86 -0.22 (-0.26%)
At close: April 24 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 83.92 85.06 83.36 83.86 83.86 296,600
Apr 23, 2024 83.99 84.80 83.55 84.08 84.08 428,100
Apr 22, 2024 82.61 84.44 82.38 84.12 84.12 294,200
Apr 19, 2024 81.47 82.68 81.47 82.28 82.28 234,700
Apr 18, 2024 81.71 82.14 81.24 81.83 81.83 325,600
Apr 17, 2024 81.55 82.60 80.95 81.57 81.57 205,600
Apr 16, 2024 81.13 81.81 81.00 81.29 81.29 226,800
Apr 15, 2024 82.32 83.15 81.41 81.54 81.54 232,000
Apr 12, 2024 82.33 82.66 81.65 81.98 81.98 210,300
Apr 11, 2024 82.92 83.02 81.92 82.71 82.71 250,500
Apr 10, 2024 83.99 83.99 82.52 82.85 82.85 309,700
Apr 9, 2024 84.90 85.06 84.00 84.30 84.30 310,600
Apr 8, 2024 85.03 85.35 84.59 84.59 84.59 143,900
Apr 5, 2024 85.09 85.43 84.84 84.92 84.92 211,100
Apr 4, 2024 85.75 86.37 84.86 84.99 84.99 303,400
Apr 3, 2024 85.59 87.11 85.54 85.59 85.59 332,200
Apr 2, 2024 84.23 86.51 83.95 85.96 85.96 246,800
Apr 1, 2024 84.21 84.94 83.82 84.54 84.54 187,100
Mar 28, 2024 85.14 85.21 84.10 84.15 84.15 348,000
Mar 27, 2024 85.57 86.30 84.21 84.64 84.64 289,200
Mar 26, 2024 84.84 85.82 84.51 85.35 85.35 252,700
Mar 25, 2024 84.78 85.32 84.51 84.52 84.52 240,700
Mar 22, 2024 85.83 86.07 84.89 85.33 85.33 166,200
Mar 21, 2024 86.93 87.36 85.82 85.90 85.90 233,300
Mar 20, 2024 86.34 86.85 86.15 86.80 86.80 209,500
Mar 19, 2024 86.45 86.88 86.10 86.39 86.39 122,600
Mar 18, 2024 86.65 86.93 86.38 86.43 86.43 154,600
Mar 15, 2024 86.70 87.58 86.41 86.64 86.64 440,200
Mar 14, 2024 86.52 86.92 85.95 86.83 86.83 246,600
Mar 13, 2024 87.12 87.54 86.37 86.68 86.68 179,400
Mar 12, 2024 87.92 88.38 86.83 87.31 87.31 254,000
Mar 11, 2024 87.68 88.08 87.32 87.95 87.95 136,800
Mar 8, 2024 88.63 88.68 87.21 87.49 87.49 183,500
Mar 7, 2024 86.97 88.80 86.97 88.63 88.63 298,200
Mar 6, 2024 86.64 87.47 86.02 86.45 86.45 285,600
Mar 5, 2024 85.83 87.19 85.65 86.86 86.86 405,100
Mar 4, 2024 84.01 85.86 84.01 85.61 85.61 274,400
Mar 1, 2024 84.25 84.67 83.99 84.33 84.33 218,000
Feb 29, 2024 0.82 Dividend
Feb 29, 2024 83.91 84.58 83.40 84.16 84.16 400,700
Feb 28, 2024 85.56 85.56 84.18 84.25 83.43 233,600
Feb 27, 2024 85.08 86.01 84.16 85.49 84.66 287,200
Feb 26, 2024 86.05 86.98 85.17 85.56 84.73 268,800
Feb 23, 2024 85.88 86.43 85.53 86.05 85.21 287,700
Feb 22, 2024 86.11 86.81 85.38 85.46 84.63 452,400
Feb 21, 2024 88.60 89.45 84.32 85.64 84.81 927,300
Feb 20, 2024 92.07 93.84 92.07 93.75 92.84 173,900
Feb 16, 2024 93.45 93.60 92.52 92.64 91.74 97,200
Feb 15, 2024 92.33 93.50 91.03 93.29 92.38 144,400
Feb 14, 2024 91.82 92.95 91.82 92.16 91.26 141,800
Feb 13, 2024 92.50 92.99 90.74 91.55 90.66 181,800
Feb 12, 2024 92.48 93.58 92.39 93.41 92.50 104,400
Feb 9, 2024 92.34 92.47 91.38 92.36 91.46 100,500
Feb 8, 2024 92.76 92.95 90.81 92.51 91.61 131,200
Feb 7, 2024 91.32 93.40 91.32 92.96 92.06 326,700
Feb 6, 2024 90.70 92.05 90.66 91.79 90.90 146,400
Feb 5, 2024 90.40 91.11 90.03 90.72 89.84 130,900
Feb 2, 2024 90.32 90.87 89.47 90.45 89.57 97,000
Feb 1, 2024 91.46 91.75 89.68 90.36 89.48 193,800
Jan 31, 2024 91.64 91.88 91.30 91.40 90.51 165,900
Jan 30, 2024 90.98 92.23 90.98 91.68 90.79 126,200
Jan 29, 2024 90.81 91.29 90.42 91.13 90.24 81,100
Jan 26, 2024 92.10 92.10 90.77 90.93 90.04 127,400
Jan 25, 2024 91.77 91.96 91.17 91.83 90.94 129,700
Jan 24, 2024 90.98 91.89 90.93 91.60 90.71 125,700
Jan 23, 2024 89.62 91.93 89.59 90.96 90.07 270,000
Jan 22, 2024 87.55 89.55 87.55 89.46 88.59 167,900
Jan 19, 2024 86.89 87.54 86.43 87.54 86.69 201,200
Jan 18, 2024 86.39 86.80 85.66 86.76 85.92 255,000
Jan 17, 2024 86.19 86.99 85.41 86.17 85.33 261,700
Jan 16, 2024 87.85 87.85 86.69 86.79 85.95 153,400
Jan 15, 2024 88.23 88.33 87.65 87.96 87.10 59,900
Jan 12, 2024 88.69 89.08 87.58 87.92 87.06 124,900
Jan 11, 2024 88.25 88.51 87.45 88.33 87.47 121,800
Jan 10, 2024 88.15 88.88 87.85 88.39 87.53 146,000
Jan 9, 2024 88.30 88.51 87.19 88.14 87.28 218,600
Jan 8, 2024 88.66 89.03 88.40 88.85 87.99 130,100
Jan 5, 2024 88.01 89.31 88.01 88.77 87.91 117,400
Jan 4, 2024 88.25 89.05 88.09 88.56 87.70 207,700
Jan 3, 2024 89.23 89.37 87.93 88.07 87.21 293,000
Jan 2, 2024 90.13 90.13 89.13 89.60 88.73 113,800
Dec 29, 2023 89.78 90.36 89.48 90.33 89.45 84,900
Dec 28, 2023 89.90 91.37 89.90 89.96 89.08 99,800
Dec 27, 2023 89.00 90.68 89.00 90.18 89.30 154,500
Dec 22, 2023 90.00 90.99 90.00 90.43 89.55 153,700
Dec 21, 2023 91.30 91.35 89.38 89.85 88.98 239,700
Dec 20, 2023 92.50 92.50 90.70 90.71 89.83 257,200
Dec 19, 2023 92.05 92.91 91.60 92.71 91.81 194,800
Dec 18, 2023 92.31 92.31 91.35 92.05 91.15 129,200
Dec 15, 2023 92.19 92.99 91.90 92.12 91.22 393,300
Dec 14, 2023 93.36 93.47 92.53 93.14 92.23 249,900
Dec 13, 2023 92.14 93.14 91.25 93.12 92.21 217,800
Dec 12, 2023 91.78 92.45 91.16 92.10 91.20 257,000
Dec 11, 2023 92.26 92.77 91.76 91.91 91.02 129,300
Dec 8, 2023 91.69 92.49 91.67 92.23 91.33 146,800
Dec 7, 2023 90.75 91.94 90.71 91.69 90.80 225,700
Dec 6, 2023 91.01 91.83 90.63 90.89 90.01 464,900
Dec 5, 2023 90.47 91.04 90.22 90.26 89.38 273,500
Dec 4, 2023 90.79 91.66 90.68 91.04 90.15 187,700
Dec 1, 2023 90.27 91.43 89.84 91.24 90.35 208,500
Nov 30, 2023 89.14 90.71 89.14 90.61 89.73 1,128,400
Nov 29, 2023 89.17 89.43 88.18 89.10 88.23 230,400
Nov 28, 2023 89.32 89.89 88.89 89.05 88.18 267,400
Nov 27, 2023 89.23 90.14 89.00 89.66 88.79 206,600
Nov 24, 2023 88.82 90.39 88.82 89.93 89.05 168,500
Nov 23, 2023 88.30 90.02 88.30 89.81 88.94 81,800
Nov 22, 2023 88.54 89.87 88.53 88.67 87.81 188,200
Nov 21, 2023 88.74 88.92 88.05 88.51 87.65 294,600
Nov 20, 2023 87.51 88.54 87.14 88.40 87.54 180,500
Nov 17, 2023 86.98 87.76 86.98 87.33 86.48 211,700
Nov 16, 2023 0.77 Dividend
Nov 16, 2023 87.04 87.50 86.65 87.19 86.34 260,000
Nov 15, 2023 86.51 87.97 86.50 87.68 86.07 360,700
Nov 14, 2023 84.16 86.49 84.16 86.35 84.76 281,100
Nov 13, 2023 84.95 85.00 83.90 83.92 82.38 208,700
Nov 10, 2023 84.76 85.72 84.71 85.08 83.52 163,900
Nov 9, 2023 84.10 85.76 84.10 84.26 82.71 314,000
Nov 8, 2023 86.70 86.72 82.84 83.78 82.24 292,300
Nov 7, 2023 83.75 84.32 83.50 83.73 82.19 358,800
Nov 6, 2023 84.75 85.30 83.78 84.07 82.53 212,800
Nov 3, 2023 83.65 85.23 83.33 84.73 83.17 345,100
Nov 2, 2023 82.00 83.88 81.99 83.16 81.63 251,100
Nov 1, 2023 80.81 81.96 80.74 81.49 79.99 255,700
Oct 31, 2023 80.00 80.89 79.39 80.69 79.21 373,300
Oct 30, 2023 78.31 80.03 78.31 79.79 78.32 266,300
Oct 27, 2023 78.60 79.31 77.61 77.91 76.48 228,700
Oct 26, 2023 79.02 80.40 78.94 79.18 77.73 263,300
Oct 25, 2023 79.26 80.34 79.06 79.28 77.82 175,100
Oct 24, 2023 79.60 79.90 78.74 79.24 77.78 355,000
Oct 23, 2023 79.24 79.76 78.86 79.23 77.77 199,000
Oct 20, 2023 81.57 82.34 79.25 79.49 78.03 344,300
Oct 19, 2023 82.57 82.90 81.83 81.85 80.35 142,400
Oct 18, 2023 84.42 84.49 82.66 82.72 81.20 170,500
Oct 17, 2023 83.79 84.92 83.71 84.49 82.94 184,700
Oct 16, 2023 84.41 84.86 82.06 84.25 82.70 272,900
Oct 13, 2023 84.95 85.37 83.71 83.76 82.22 109,700
Oct 12, 2023 85.33 85.33 84.47 84.76 83.20 125,100
Oct 11, 2023 85.43 85.86 85.15 85.47 83.90 303,900
Oct 10, 2023 85.77 86.94 84.80 85.25 83.68 183,700
Oct 6, 2023 85.32 85.81 84.55 85.48 83.91 146,200
Oct 5, 2023 83.89 85.57 83.59 85.19 83.62 380,200
Oct 4, 2023 81.87 84.12 81.87 83.98 82.44 244,600
Oct 3, 2023 84.54 86.25 81.85 82.17 80.66 324,500
Oct 2, 2023 84.93 85.24 84.53 84.62 83.07 180,000
Sep 29, 2023 85.50 85.63 85.08 85.20 83.63 216,800
Sep 28, 2023 84.61 85.74 84.61 85.43 83.86 196,800
Sep 27, 2023 85.90 85.93 84.51 84.73 83.17 171,000
Sep 26, 2023 86.18 86.45 85.45 85.78 84.20 169,100
Sep 25, 2023 86.99 87.51 86.33 86.53 84.94 138,600
Sep 22, 2023 86.26 87.45 86.02 87.10 85.50 168,300
Sep 21, 2023 88.14 88.32 86.15 86.26 84.68 240,200
Sep 20, 2023 88.49 89.07 88.26 88.55 86.92 270,900
Sep 19, 2023 87.79 88.53 87.50 88.25 86.63 172,100
Sep 18, 2023 87.25 88.14 87.10 87.91 86.29 257,300
Sep 15, 2023 86.70 87.54 86.66 87.25 85.65 262,800
Sep 14, 2023 85.80 86.99 85.66 86.79 85.20 235,400
Sep 13, 2023 84.43 85.59 84.43 85.28 83.71 211,200
Sep 12, 2023 85.15 85.48 84.66 84.77 83.21 189,200
Sep 11, 2023 84.40 85.57 84.40 85.06 83.50 137,000
Sep 8, 2023 84.50 84.89 83.83 84.27 82.72 163,500
Sep 7, 2023 85.16 85.24 84.50 84.50 82.95 216,900
Sep 6, 2023 85.26 85.85 84.65 85.18 83.61 330,900
Sep 5, 2023 84.88 85.97 84.88 85.52 83.95 362,300
Sep 1, 2023 85.11 86.08 85.11 85.30 83.73 231,100
Aug 31, 2023 85.31 86.28 84.52 84.77 83.21 289,300
Aug 30, 2023 85.24 85.84 84.85 85.30 83.73 146,000
Aug 29, 2023 83.42 85.40 83.42 85.24 83.67 136,800
Aug 28, 2023 83.18 83.84 83.18 83.42 81.89 144,200
Aug 25, 2023 82.95 83.78 82.95 83.17 81.64 201,400
Aug 24, 2023 0.77 Dividend
Aug 24, 2023 84.18 84.23 82.30 82.91 81.39 335,900
Aug 23, 2023 83.70 84.98 83.21 84.66 82.35 150,000
Aug 22, 2023 84.16 84.33 83.43 83.53 81.25 175,200
Aug 21, 2023 83.05 84.26 82.90 84.00 81.71 376,500
Aug 18, 2023 84.90 84.94 83.30 83.37 81.10 265,900
Aug 17, 2023 86.77 86.77 85.14 85.29 82.97 188,900
Aug 16, 2023 86.38 86.87 85.98 86.34 83.99 189,800
Aug 15, 2023 87.55 87.58 86.12 86.42 84.07 218,000
Aug 14, 2023 88.34 88.41 87.63 88.09 85.69 182,500
Aug 11, 2023 88.00 88.89 88.00 88.50 86.09 161,500
Aug 10, 2023 88.00 88.98 87.30 88.38 85.97 279,300
Aug 9, 2023 89.26 89.66 87.55 87.99 85.59 162,200
Aug 8, 2023 86.21 89.55 86.12 88.93 86.51 410,900
Aug 4, 2023 88.03 88.73 85.61 86.72 84.36 491,700
Aug 3, 2023 89.71 89.79 88.92 89.26 86.83 175,800
Aug 2, 2023 90.33 91.50 89.08 89.89 87.44 297,600
Aug 1, 2023 90.95 91.66 90.33 91.04 88.56 231,600
Jul 31, 2023 92.04 92.05 91.20 91.36 88.87 135,800
Jul 28, 2023 91.58 92.36 91.42 92.05 89.54 95,400
Jul 27, 2023 91.12 92.02 90.78 91.47 88.98 98,100
Jul 26, 2023 90.60 91.52 90.42 91.01 88.53 180,000
Jul 25, 2023 92.49 93.08 90.16 90.63 88.16 250,500
Jul 24, 2023 93.52 93.90 92.81 93.12 90.58 137,800
Jul 21, 2023 93.25 93.72 92.75 93.60 91.05 181,900
Jul 20, 2023 93.24 93.39 92.42 93.05 90.52 147,000
Jul 19, 2023 92.63 93.29 92.28 93.12 90.58 175,400
Jul 18, 2023 91.76 93.08 91.76 92.59 90.07 191,300
Jul 17, 2023 91.04 92.05 91.04 91.75 89.25 188,800
Jul 14, 2023 90.88 91.22 90.00 91.20 88.72 178,700
Jul 13, 2023 90.28 90.87 90.28 90.54 88.07 65,100
Jul 12, 2023 90.75 91.09 89.50 90.28 87.82 174,000
Jul 11, 2023 90.32 90.64 89.59 90.32 87.86 192,600
Jul 10, 2023 90.74 91.27 89.46 90.16 87.70 369,900
Jul 7, 2023 89.32 91.11 89.32 91.01 88.53 144,300
Jul 6, 2023 89.28 89.79 88.99 89.62 87.18 152,400
Jul 5, 2023 89.64 90.11 89.10 89.57 87.13 228,900
Jul 4, 2023 90.27 90.69 90.24 90.47 88.01 64,300
Jun 30, 2023 89.41 90.65 89.41 90.25 87.79 164,900
Jun 29, 2023 88.45 89.20 88.39 89.20 86.77 102,400
Jun 28, 2023 89.10 89.10 87.95 88.44 86.03 190,000
Jun 27, 2023 88.22 89.34 88.04 89.05 86.62 148,100
Jun 26, 2023 86.89 88.57 86.89 87.95 85.55 266,500
Jun 23, 2023 90.72 90.72 86.45 86.87 84.50 418,800
Jun 22, 2023 91.52 93.86 90.34 90.52 88.05 348,700
Jun 21, 2023 91.42 91.65 90.88 91.36 88.87 388,700
Jun 20, 2023 90.50 91.56 90.20 91.33 88.84 259,700
Jun 19, 2023 90.69 90.79 90.22 90.58 88.11 113,800
Jun 16, 2023 91.63 91.63 89.77 90.45 87.99 498,900
Jun 15, 2023 90.64 91.17 90.23 90.33 87.87 126,700
Jun 14, 2023 91.90 92.50 90.70 91.12 88.64 247,800
Jun 13, 2023 89.90 91.65 89.60 91.57 89.08 174,400
Jun 12, 2023 88.53 90.06 88.53 89.52 87.08 209,000
Jun 9, 2023 87.95 89.36 87.75 88.75 86.33 135,000
Jun 8, 2023 89.28 89.49 88.06 88.43 86.02 221,900
Jun 7, 2023 88.47 89.32 88.19 89.16 86.73 320,800
Jun 6, 2023 87.41 88.68 87.41 88.00 85.60 206,200
Jun 5, 2023 89.32 89.77 87.27 87.37 84.99 191,700
Jun 2, 2023 88.03 89.45 87.78 89.15 86.72 210,400
Jun 1, 2023 86.80 87.26 86.14 87.07 84.70 138,300
May 31, 2023 87.36 87.60 86.39 86.52 84.16 909,600
May 30, 2023 87.81 89.10 87.48 88.13 85.73 191,200
May 29, 2023 87.50 88.03 86.81 87.59 85.20 81,500
May 26, 2023 86.79 87.64 86.35 87.60 85.21 143,900
May 25, 2023 0.77 Dividend
May 25, 2023 85.25 86.76 85.18 86.50 84.14 151,300
May 24, 2023 87.96 87.96 86.25 86.44 83.34 209,000
May 23, 2023 86.55 88.68 86.55 88.00 84.85 311,200
May 19, 2023 86.95 87.73 86.62 86.87 83.76 129,500
May 18, 2023 86.44 87.45 85.78 86.95 83.83 136,800
May 17, 2023 86.08 87.16 85.77 86.72 83.61 224,600
May 16, 2023 86.60 87.56 85.43 85.82 82.74 164,900
May 15, 2023 85.76 86.89 85.29 86.84 83.73 238,800
May 12, 2023 85.74 86.32 85.09 85.16 82.11 247,900
May 11, 2023 82.79 85.27 82.53 85.12 82.07 334,500
May 10, 2023 88.89 88.89 81.78 82.75 79.78 625,300
May 9, 2023 88.45 89.62 87.54 89.22 86.02 175,300
May 8, 2023 88.27 89.31 88.27 88.72 85.54 127,600
May 5, 2023 88.83 89.23 87.66 88.07 84.91 156,000
May 4, 2023 88.16 88.33 87.20 87.90 84.75 154,500
May 3, 2023 89.35 90.37 88.35 88.55 85.38 190,800
May 2, 2023 90.05 90.52 88.28 89.54 86.33 165,000
May 1, 2023 90.80 91.68 90.01 90.04 86.81 127,300
Apr 28, 2023 90.49 91.61 89.81 90.91 87.65 175,300
Apr 27, 2023 88.50 91.08 88.50 90.65 87.40 279,000
Apr 26, 2023 86.61 88.63 86.61 87.92 84.77 271,900
Apr 25, 2023 88.06 88.26 86.50 86.65 83.54 255,600
Apr 24, 2023 87.71 88.82 87.71 88.61 85.43 190,500

Related Tickers

SLF.TO Sun Life Financial Inc.
70.86
+0.04%
 
BRK.NE Berkshire Hathaway Inc.
30.94
-0.64%
 
SLF-PC.TO Sun Life Financial Inc.
17.92
+0.06%
 
SLF Sun Life Financial Inc.
51.70
-0.29%
 
CCS-PC.TO Co-operators General Insurance Co
18.55
-0.59%
 
BBSEY BB Seguridade Participações S.A.
6.39
+0.47%
 
CXSE3.SA Caixa Seguridade Participações S.A.
15.94
+2.05%
 
FIHL Fidelis Insurance Holdings Limited
19.47
-0.71%
 
AV.L Aviva plc
462.70
-0.58%
 
BBSE3.SA BB Seguridade Participações S.A.
32.10
-1.23%