OTC Markets OTCPK - Delayed Quote USD

iA Financial Corporation Inc. (IAFNF)

Compare
91.94
+1.42
+(1.56%)
At close: January 22 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202591.9491.9491.9491.9491.94-
Jan 21, 202591.9491.9491.9491.9491.94-
Jan 17, 202591.9491.9491.9491.9491.94-
Jan 16, 202591.9491.9491.9491.9491.94-
Jan 15, 202591.9491.9491.9491.9491.94-
Jan 14, 202591.9491.9491.9491.9491.94-
Jan 13, 202591.9491.9491.9491.9491.94-
Jan 10, 202591.9491.9491.9491.9491.94-
Jan 8, 202591.9491.9491.9491.9491.94-
Jan 7, 202591.9491.9491.9491.9491.94-
Jan 6, 202591.9491.9491.9491.9491.94-
Jan 3, 202591.9491.9491.9491.9491.94-
Jan 2, 202592.1592.1591.9491.9491.94300
Dec 31, 202492.4192.4192.4192.4192.41-
Dec 30, 202492.4192.4192.4192.4192.41-
Dec 27, 202492.4192.4192.4192.4192.41-
Dec 26, 202492.4192.4192.4192.4192.41-
Dec 24, 202492.4192.4192.4192.4192.41-
Dec 23, 202492.4192.4192.4192.4192.41-
Dec 20, 202492.4192.4192.4192.4192.41100
Dec 19, 202492.2892.2892.2892.2892.28-
Dec 18, 202492.2892.2892.2892.2892.28-
Dec 17, 202492.2892.2892.2892.2892.28100
Dec 16, 202493.5793.5793.5793.5793.57100
Dec 13, 202494.0094.0094.0094.0094.0019,300
Dec 12, 202496.0996.0996.0996.0996.09-
Dec 11, 202496.0996.0996.0996.0996.09-
Dec 10, 202496.0996.0996.0996.0996.09-
Dec 9, 202496.0996.0996.0996.0996.09-
Dec 6, 202496.0996.0996.0996.0996.09100
Dec 5, 202493.3093.3093.3093.3093.30-
Dec 4, 202493.3093.3093.3093.3093.30-
Dec 3, 202493.3093.3093.3093.3093.30-
Dec 2, 202493.3093.3093.3093.3093.30-
Nov 29, 202493.3093.3093.3093.3093.30-
Nov 27, 202493.3093.3093.3093.3093.30-
Nov 26, 202493.2893.3093.2893.3093.301,200
Nov 25, 202494.2594.2594.2594.2594.25-
Nov 22, 202494.9694.9694.2094.2594.2530,300
Nov 21, 202492.4392.4392.4392.4392.43-
Nov 20, 202492.4392.4392.4392.4392.43-
Nov 19, 202492.4392.4392.4392.4392.43-
Nov 18, 202492.4392.4392.4392.4392.43-
Nov 15, 202492.4392.4392.4392.4392.43-
Nov 14, 202492.4392.4392.4392.4392.43-
Nov 13, 202492.4392.4392.4392.4392.43-
Nov 12, 202492.2992.4392.2992.4392.43300
Nov 11, 202493.5193.5193.5193.5193.51-
Nov 8, 202493.5193.5193.5193.5193.51-
Nov 7, 202493.5193.5193.5193.5193.5127,600
Nov 6, 202493.9893.9891.2191.5591.5556,000
Nov 5, 202481.8281.8281.8281.8281.82-
Nov 4, 202481.8281.8281.8281.8281.82-
Nov 1, 202481.8281.8281.8281.8281.82-
Oct 31, 202481.8281.8281.8281.8281.823,800
Oct 30, 202484.7284.7284.7284.7284.72-
Oct 29, 202484.7284.7284.7284.7284.72-
Oct 28, 202484.7284.7284.7284.7284.72-
Oct 25, 202484.7284.7284.7284.7284.72-
Oct 24, 202484.7284.7284.7284.7284.72-
Oct 23, 202484.7284.7284.7284.7284.72-
Oct 22, 202484.7284.7284.7284.7284.72500
Oct 21, 202485.4885.4885.4885.4885.487,800
Oct 18, 202485.4885.4885.4885.4885.48400
Oct 17, 202485.4885.4885.4885.4885.4816,000
Oct 16, 202485.4885.4885.4885.4885.48700
Oct 15, 202485.4885.4885.4885.4885.4816,100
Oct 14, 202485.4885.4885.4885.4885.48-
Oct 11, 202485.4385.4885.4385.4885.48600
Oct 10, 202484.3284.3284.3084.3084.3027,400
Oct 9, 202483.2783.2783.2783.2783.27900
Oct 8, 202483.2783.2783.2783.2783.2735,300
Oct 7, 202483.2783.2783.2783.2783.2721,200
Oct 4, 202483.2783.2783.2783.2783.27-
Oct 3, 202483.2783.2783.2783.2783.276,700
Oct 2, 202483.2783.2783.2783.2783.27-
Oct 1, 202483.2783.2783.2783.2783.27-
Sep 30, 202482.8683.2782.8683.2783.2717,800
Sep 27, 202482.3782.3782.3782.3782.37-
Sep 26, 202482.3782.3782.3782.3782.37100
Sep 25, 202480.5380.5380.5380.5380.53-
Sep 24, 202480.5380.5380.5380.5380.53-
Sep 23, 202480.5380.5380.5380.5380.53200
Sep 20, 202478.5178.5178.5178.5178.51-
Sep 19, 202478.5178.5178.5178.5178.51-
Sep 18, 202478.5178.5178.5178.5178.51-
Sep 17, 202478.5178.5178.5178.5178.51100
Sep 16, 202477.6177.6177.6177.6177.61-
Sep 13, 202477.6177.6177.6177.6177.61-
Sep 12, 202477.6177.6177.6177.6177.61200
Sep 11, 202476.7676.7676.7676.7676.76100
Sep 10, 202476.9477.5476.9477.5477.54200
Sep 9, 202475.9975.9975.9975.9975.99-
Sep 6, 202475.9975.9975.9975.9975.99-
Sep 5, 202475.9975.9975.9975.9975.99-
Sep 4, 202475.9975.9975.9975.9975.99-
Sep 3, 202475.9975.9975.9975.9975.991,100
Aug 30, 202475.9975.9975.9975.9975.996,900
Aug 29, 202475.9975.9975.9975.9975.99-
Aug 28, 202475.9975.9975.9975.9975.99300
Aug 27, 202475.9975.9975.9975.9975.99400
Aug 26, 202473.8373.8373.8373.8373.83500
Aug 23, 2024 0.60 Dividend
Aug 23, 202473.8373.8373.8373.8373.831,400
Aug 22, 202473.8373.8373.8373.8373.23-
Aug 21, 202473.8373.8373.8373.8373.23-
Aug 20, 202474.2974.2973.8373.8373.23200
Aug 19, 202468.5368.5368.5368.5367.97-
Aug 16, 202468.5368.5368.5368.5367.977,200
Aug 15, 202468.5368.5368.5368.5367.978,400
Aug 14, 202468.5368.5368.5368.5367.9718,800
Aug 13, 202468.5368.5368.5368.5367.97-
Aug 12, 202468.5368.5368.5368.5367.97-
Aug 9, 202468.5368.5368.5368.5367.97-
Aug 8, 202468.5368.5368.5368.5367.97-
Aug 7, 202468.5368.5368.5368.5367.97100
Aug 6, 202464.4864.4864.4864.4863.95-
Aug 5, 202464.4864.4864.4864.4863.95-
Aug 2, 202464.2064.4864.2064.4863.95200
Aug 1, 202466.9566.9566.7866.7866.242,900
Jul 31, 202466.6466.6466.6466.6466.10-
Jul 30, 202466.6466.6466.6466.6466.10100
Jul 29, 202463.2663.2663.2663.2662.74-
Jul 26, 202463.2663.2663.2663.2662.74-
Jul 25, 202463.2663.2663.2663.2662.74-
Jul 24, 202463.2663.2663.2663.2662.74-
Jul 23, 202463.2663.2663.2663.2662.74-
Jul 22, 202463.2663.2663.2663.2662.74-
Jul 19, 202463.2663.2663.2663.2662.74-
Jul 18, 202463.2663.2663.2663.2662.74-
Jul 17, 202463.2663.2663.2663.2662.74-
Jul 16, 202463.2663.2663.2663.2662.74-
Jul 15, 202463.2663.2663.2663.2662.74-
Jul 12, 202463.2663.2663.2663.2662.74-
Jul 11, 202463.2663.2663.2663.2662.749,500
Jul 10, 202462.5062.5062.5062.5061.99-
Jul 9, 202462.5062.5062.5062.5061.99300
Jul 8, 202462.3562.3562.3562.3561.84-
Jul 5, 202462.3562.3562.3562.3561.84200
Jul 3, 202463.3263.3263.3263.3262.80100
Jul 2, 202459.3559.3559.3559.3558.87-
Jul 1, 202459.3559.3559.3559.3558.87100
Jun 28, 202462.5662.5662.5662.5662.05-
Jun 27, 202462.5662.5662.5662.5662.05-
Jun 26, 202462.4162.5662.4162.5662.05200
Jun 25, 202463.2463.2463.2463.2462.72100
Jun 24, 202467.1067.1067.1067.1066.55-
Jun 21, 202467.1067.1067.1067.1066.55-
Jun 20, 202467.1067.1067.1067.1066.55-
Jun 18, 202467.1067.1067.1067.1066.55-
Jun 17, 202467.1067.1067.1067.1066.55-
Jun 14, 202467.1067.1067.1067.1066.55-
Jun 13, 202467.1067.1067.1067.1066.55-
Jun 12, 202467.1067.1067.1067.1066.55-
Jun 11, 202467.1067.1067.1067.1066.55-
Jun 10, 202467.1067.1067.1067.1066.55-
Jun 7, 202467.1067.1067.1067.1066.55-
Jun 6, 202467.1067.1067.1067.1066.55-
Jun 5, 202467.1067.1067.1067.1066.55-
Jun 4, 202467.1067.1067.1067.1066.55-
Jun 3, 202467.1067.1067.1067.1066.55-
May 31, 202467.1067.1067.1067.1066.5550,800
May 30, 202467.1067.1067.1067.1066.55-
May 29, 202467.1067.1067.1067.1066.55-
May 28, 202467.1067.1067.1067.1066.55100
May 24, 202467.1067.1067.1067.1066.55-
May 23, 2024 0.60 Dividend
May 23, 202467.1067.1067.1067.1066.55-
May 22, 202467.1067.1067.1067.1065.96-
May 21, 202467.1067.1067.1067.1065.96-
May 20, 202467.1067.1067.1067.1065.96-
May 17, 202466.7967.1066.7967.1065.96500
May 16, 202463.0563.0563.0563.0561.98-
May 15, 202463.0563.0563.0563.0561.98-
May 14, 202463.0563.0563.0563.0561.98-
May 13, 202463.0563.0563.0563.0561.98-
May 10, 202463.0563.0563.0563.0561.98-
May 9, 202463.0563.0563.0563.0561.98-
May 8, 202463.0563.0563.0563.0561.9841,100
May 7, 202463.0563.0563.0563.0561.98-
May 6, 202463.0563.0563.0563.0561.98-
May 3, 202463.0563.0563.0563.0561.98-
May 2, 202463.0563.0563.0563.0561.98-
May 1, 202463.0563.0563.0563.0561.98-
Apr 30, 202463.0563.0563.0563.0561.988,200
Apr 29, 202463.0563.0563.0563.0561.98-
Apr 26, 202463.0563.0563.0563.0561.98-
Apr 25, 202463.0563.0563.0563.0561.98-
Apr 24, 202463.0563.0563.0563.0561.98-
Apr 23, 202463.0563.0563.0563.0561.983,000
Apr 22, 202463.0563.0563.0563.0561.98-
Apr 19, 202463.0563.0563.0563.0561.98-
Apr 18, 202463.0563.0563.0563.0561.98-
Apr 17, 202463.0563.0563.0563.0561.98-
Apr 16, 202463.0563.0563.0563.0561.98-
Apr 15, 202463.0563.0563.0563.0561.98-
Apr 12, 202463.0563.0563.0563.0561.98-
Apr 11, 202463.0563.0563.0563.0561.98-
Apr 10, 202463.0563.0563.0563.0561.98-
Apr 9, 202463.0563.0563.0563.0561.98-
Apr 8, 202463.0563.0563.0563.0561.98-
Apr 5, 202463.0563.0563.0563.0561.98-
Apr 4, 202463.0563.0563.0563.0561.98-
Apr 3, 202463.0563.0563.0563.0561.98-
Apr 2, 202463.0563.0563.0563.0561.98200
Apr 1, 202463.0563.0563.0563.0561.98-
Mar 28, 202463.0563.0563.0563.0561.98-
Mar 27, 202463.0563.0563.0563.0561.98-
Mar 26, 202463.0563.0563.0563.0561.98200
Mar 25, 202465.4565.4565.4565.4564.341,000
Mar 22, 202465.4565.4565.4565.4564.34-
Mar 21, 202465.4565.4565.4565.4564.34-
Mar 20, 202465.4565.4565.4565.4564.34-
Mar 19, 202465.4565.4565.4565.4564.34-
Mar 18, 202465.4565.4565.4565.4564.34-
Mar 15, 202465.4565.4565.4565.4564.34-
Mar 14, 202465.4565.4565.4565.4564.34-
Mar 13, 202465.4565.4565.4565.4564.34-
Mar 12, 202465.4565.4565.4565.4564.34-
Mar 11, 202465.4565.4565.4565.4564.34-
Mar 8, 202465.4165.4565.4165.4564.34200
Mar 7, 202465.2665.3365.2665.3264.21300
Mar 6, 202463.9263.9263.9263.9262.84-
Mar 5, 202463.9563.9563.9263.9262.84200
Mar 4, 202463.0163.0162.7762.8361.761,000
Mar 1, 202461.7561.7561.7561.7560.70-
Feb 29, 2024 0.60 Dividend
Feb 29, 202461.7561.7561.7561.7560.7019,100
Feb 28, 202461.7561.7561.7561.7560.11100
Feb 27, 202463.5063.5063.5063.5061.81-
Feb 26, 202463.5063.5063.5063.5061.81114,000
Feb 23, 202463.5063.5063.5063.5061.81400
Feb 22, 202463.5963.6163.5963.6161.92400
Feb 21, 202463.1363.1363.1363.1361.45100
Feb 20, 202469.3269.3269.3269.3267.47-
Feb 16, 202469.3269.3269.3269.3267.47-
Feb 15, 202469.3269.3269.3269.3267.47-
Feb 14, 202469.3269.3269.3269.3267.47-
Feb 13, 202469.3269.3269.3269.3267.47-
Feb 12, 202469.3269.3269.3269.3267.47100
Feb 9, 202467.2267.2267.2267.2265.43-
Feb 8, 202467.2267.2267.2267.2265.43-
Feb 7, 202467.2267.2267.2267.2265.43-
Feb 6, 202467.2267.2267.2267.2265.43-
Feb 5, 202467.2267.2267.2267.2265.43-
Feb 2, 202467.2267.2267.2267.2265.43-
Feb 1, 202467.2267.2267.2267.2265.43200
Jan 31, 202467.2267.2267.2267.2265.43-
Jan 30, 202467.2267.2267.2267.2265.43-
Jan 29, 202467.2267.2267.2267.2265.43100
Jan 26, 202463.9963.9963.9963.9962.29-
Jan 25, 202463.9963.9963.9963.9962.29-
Jan 24, 202463.9963.9963.9963.9962.29-
Jan 23, 202463.9963.9963.9963.9962.29-