Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote CAD

iA Financial Corporation Inc. (IAG.TO)

132.44
+0.37
+(0.28%)
As of 3:04:22 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025132.43132.44131.17132.44132.4470,410
Apr 28, 2025132.43133.59131.44132.07132.07241,600
Apr 25, 2025131.58132.97131.13132.05132.05120,000
Apr 24, 2025129.78132.54128.51131.67131.67148,600
Apr 23, 2025129.35130.15128.14129.68129.68259,500
Apr 22, 2025126.50128.07125.10126.14126.14206,300
Apr 21, 2025125.76126.04124.25125.23125.23106,500
Apr 17, 2025127.34128.02126.23126.74126.74139,000
Apr 16, 2025126.34127.72124.69126.23126.23152,000
Apr 15, 2025126.00127.38125.91126.76126.76106,600
Apr 14, 2025126.44127.48124.52126.05126.05190,300
Apr 11, 2025120.41124.38120.30124.25124.25291,600
Apr 10, 2025123.94123.94119.00120.28120.28216,300
Apr 9, 2025118.00127.62118.00126.28126.28269,300
Apr 8, 2025126.84127.35118.22119.48119.48378,000
Apr 7, 2025117.94123.79115.21121.98121.98272,400
Apr 4, 2025130.00133.39122.18123.01123.01478,800
Apr 3, 2025135.89138.72133.35133.54133.54291,400
Apr 2, 2025136.32140.60135.92140.54140.54209,000
Apr 1, 2025136.61139.60135.06137.59137.59241,400
Mar 31, 2025135.56137.67134.69136.66136.66301,600
Mar 28, 2025136.31139.22136.15136.99136.99278,700
Mar 27, 2025136.68137.38135.63137.00137.00125,800
Mar 26, 2025138.02140.00136.41136.87136.87214,900
Mar 25, 2025136.66138.34136.55137.54137.54204,900
Mar 24, 2025135.00136.57134.34136.45136.45166,300
Mar 21, 2025131.88134.62130.95134.32134.32417,100
Mar 20, 2025129.82133.10129.82132.81132.81201,300
Mar 19, 2025129.00131.49128.99130.98130.98158,600
Mar 18, 2025129.92130.56128.08129.20129.20226,400
Mar 17, 2025127.74130.25127.57129.92129.92198,100
Mar 14, 2025125.80128.91125.69128.32128.32350,500
Mar 13, 2025126.48127.87123.41124.25124.25311,300
Mar 12, 2025124.18126.50123.95126.36126.36293,400
Mar 11, 2025121.60123.87121.50123.85123.85253,900
Mar 10, 2025125.01125.61121.12122.02122.02404,800
Mar 7, 2025126.19128.65126.19127.63127.63235,700
Mar 6, 2025129.52129.82126.33127.48127.48296,400
Mar 5, 2025127.08129.58127.08129.37129.37246,300
Mar 4, 2025133.12133.72126.25126.62126.62683,500
Mar 3, 2025136.18137.40133.80134.81134.81568,100
Feb 28, 2025 0.9 Dividend
Feb 28, 2025136.56136.63133.01135.71135.71912,100
Feb 27, 2025132.55136.55132.43136.50135.60502,500
Feb 26, 2025129.94134.06129.94131.99131.12275,000
Feb 25, 2025133.96135.11128.66129.62128.77891,600
Feb 24, 2025128.00134.38127.24132.91132.03813,100
Feb 21, 2025130.39130.84127.11127.12126.28705,400
Feb 20, 2025133.21134.27129.01129.25128.40281,700
Feb 19, 2025138.00141.88133.25133.70132.82555,600
Feb 18, 2025130.35132.89130.32132.87131.99158,800
Feb 14, 2025130.05130.48129.06130.32129.46268,500
Feb 13, 2025130.75130.75126.06128.82127.97198,800
Feb 12, 2025128.24130.87128.19130.80129.94117,900
Feb 11, 2025129.04129.18127.60128.78127.93137,300
Feb 10, 2025131.29132.67129.25129.33128.48248,400
Feb 7, 2025132.91132.91131.38131.87131.00135,600
Feb 6, 2025131.45133.26130.77132.52131.65468,200
Feb 5, 2025131.29131.29129.83130.53129.67162,700
Feb 4, 2025130.32132.03129.88130.62129.76250,300
Feb 3, 2025124.47131.57122.04130.33129.47413,000
Jan 31, 2025136.77137.05134.17134.21133.33261,100
Jan 30, 2025136.09137.00134.13135.82134.92154,000
Jan 29, 2025132.95137.08132.95136.10135.20228,300
Jan 28, 2025132.54133.69132.54133.32132.44197,200
Jan 27, 2025132.00133.15131.60132.61131.74153,300
Jan 24, 2025132.77133.23132.03132.98132.10130,600
Jan 23, 2025131.21133.65131.21132.90132.02160,600
Jan 22, 2025130.58131.80129.96131.74130.87127,500
Jan 21, 2025131.23131.36130.12130.89130.03132,300
Jan 20, 2025131.21131.95130.73131.06130.2050,500
Jan 17, 2025131.80132.40129.88131.15130.29173,800
Jan 16, 2025128.12131.25128.12131.25130.38255,200
Jan 15, 2025129.38131.84127.72128.13127.29282,500
Jan 14, 2025129.46129.60128.12128.31127.46185,500
Jan 13, 2025129.56130.03128.38128.90128.05140,000
Jan 10, 2025130.00130.57128.89130.45129.59197,600
Jan 9, 2025130.51131.28130.06130.47129.6171,800
Jan 8, 2025131.19132.44130.43130.79129.93240,400
Jan 7, 2025132.79133.35130.98131.19130.33168,900
Jan 6, 2025133.30134.25132.28132.50131.63138,800
Jan 3, 2025131.68132.87131.68132.55131.68166,700
Jan 2, 2025133.59133.59131.24131.56130.69108,100
Dec 31, 2024133.57134.51133.18133.32132.4499,500
Dec 30, 2024132.37133.93132.13133.43132.55121,000
Dec 27, 2024132.42134.10132.24133.68132.80105,000
Dec 24, 2024132.64133.96132.64132.64131.7771,900
Dec 23, 2024131.84133.72130.99133.39132.51163,600
Dec 20, 2024130.17133.34129.84132.33131.46595,800
Dec 19, 2024130.30131.47128.43130.66129.80234,100
Dec 18, 2024132.24133.33130.39130.80129.94186,100
Dec 17, 2024133.05133.78131.55132.45131.58391,300
Dec 16, 2024133.52134.89132.82133.74132.86273,500
Dec 13, 2024134.82135.32133.50133.58132.70196,700
Dec 12, 2024136.00136.71134.55134.62133.73251,900
Dec 11, 2024135.80137.46135.56136.06135.16320,100
Dec 10, 2024135.93136.22134.45135.61134.72381,700
Dec 9, 2024136.37137.35135.82136.65135.75286,900
Dec 6, 2024136.16138.01135.88136.14135.24209,700
Dec 5, 2024134.30137.53131.99136.17135.27361,900
Dec 4, 2024134.64135.00133.18133.29132.41309,100
Dec 3, 2024134.02135.13133.28134.83133.94338,400
Dec 2, 2024133.40134.47133.40133.71132.83193,700
Nov 29, 2024132.40133.97132.36133.83132.95251,700
Nov 28, 2024133.51134.27133.03133.13132.2573,000
Nov 27, 2024132.14134.62132.10133.65132.77247,800
Nov 26, 2024132.05132.29130.58132.28131.411,519,000
Nov 25, 2024131.77133.88131.14131.41130.542,093,300
Nov 22, 2024 0.9 Dividend
Nov 22, 2024135.00135.00131.64131.95131.081,497,500
Nov 21, 2024133.50137.34133.49135.23133.44907,500
Nov 20, 2024133.88133.88131.77133.32131.56733,500
Nov 19, 2024130.18133.27129.76133.09131.331,504,600
Nov 18, 2024131.70133.57130.81131.58129.84933,700
Nov 15, 2024131.59132.07130.39131.15129.42936,600
Nov 14, 2024130.00132.37128.32131.95130.21463,300
Nov 13, 2024128.81130.63128.81129.89128.17193,800
Nov 12, 2024127.50128.91125.73128.81127.11445,300
Nov 11, 2024128.18131.53128.14128.24126.55240,300
Nov 8, 2024130.09130.09127.67127.99126.30263,800
Nov 7, 2024132.43132.95128.42130.39128.67563,200
Nov 6, 2024122.22134.29122.20133.65131.89714,100
Nov 5, 2024114.43115.51113.81115.01113.49120,500
Nov 4, 2024113.68116.16113.03114.58113.07345,100
Nov 1, 2024113.36114.27112.91114.19112.68210,900
Oct 31, 2024114.82115.59113.28113.44111.94242,800
Oct 30, 2024114.33115.70114.33115.34113.82315,100
Oct 29, 2024114.45114.69114.13114.55113.04107,600
Oct 28, 2024113.52114.87112.28114.53113.02289,300
Oct 25, 2024113.12114.65112.23112.94111.45225,100
Oct 24, 2024116.01117.03115.42115.83114.30200,200
Oct 23, 2024117.12117.44116.10116.91115.37142,800
Oct 22, 2024117.99117.99116.90117.31115.76136,900
Oct 21, 2024118.03118.46116.83118.23116.67126,700
Oct 18, 2024118.69119.08118.21118.44116.88139,200
Oct 17, 2024117.64119.25117.32118.55116.98210,500
Oct 16, 2024117.58118.06117.29117.45115.90105,000
Oct 15, 2024117.93117.93117.10117.54115.99146,400
Oct 11, 2024116.01117.61116.01117.37115.82128,900
Oct 10, 2024114.56116.10114.56115.78114.25249,700
Oct 9, 2024114.95115.39113.63114.62113.11168,400
Oct 8, 2024113.87115.45113.87115.14113.62150,400
Oct 7, 2024114.23114.28113.24113.98112.47190,800
Oct 4, 2024113.53114.92113.36114.56113.05121,100
Oct 3, 2024112.70113.59111.18113.50112.00106,900
Oct 2, 2024112.27113.43112.15113.09111.60134,200
Oct 1, 2024112.14112.79111.55112.70111.21205,400
Sep 30, 2024111.12112.72110.58112.10110.62276,300
Sep 27, 2024111.29111.68110.96111.30109.83121,600
Sep 26, 2024110.30111.49110.30111.30109.83195,100
Sep 25, 2024109.87110.42109.29110.01108.5695,700
Sep 24, 2024108.85110.10108.85109.94108.49137,300
Sep 23, 2024109.36109.98108.68108.82107.38217,200
Sep 20, 2024109.29109.96108.87109.54108.09496,500
Sep 19, 2024108.29109.61107.36109.45108.00247,000
Sep 18, 2024106.74107.66106.12107.42106.00194,900
Sep 17, 2024106.18106.93105.99106.91105.50118,300
Sep 16, 2024106.05106.37105.42105.93104.53205,900
Sep 13, 2024105.84106.28105.40106.04104.64113,600
Sep 12, 2024104.49105.50103.99105.34103.95115,200
Sep 11, 2024104.92105.06103.70104.65103.27344,200
Sep 10, 2024103.88105.85103.88105.71104.31223,400
Sep 9, 2024103.93104.56103.87104.22102.84110,600
Sep 6, 2024104.32104.95102.87103.64102.27135,800
Sep 5, 2024105.47105.92103.69104.51103.13221,400
Sep 4, 2024103.66106.35103.66105.43104.04418,900
Sep 3, 2024103.00104.33102.88104.02102.65340,600
Aug 30, 2024102.98103.68102.83103.58102.21279,500
Aug 29, 2024102.50103.69101.70102.97101.61127,000
Aug 28, 2024103.00103.90102.01102.37101.02300,000
Aug 27, 2024102.69102.69101.01102.00100.651,313,600
Aug 26, 2024103.35103.39101.64101.75100.411,218,700
Aug 23, 2024 0.82 Dividend
Aug 23, 2024100.75102.35100.66102.00100.65618,400
Aug 22, 2024101.85102.08101.41101.9999.83141,900
Aug 21, 2024100.65102.07100.03101.8599.70181,300
Aug 20, 202499.01101.4599.01100.4498.32660,000
Aug 19, 202499.62101.3999.40100.6898.551,230,600
Aug 16, 202499.6399.9898.6699.7397.62638,300
Aug 15, 2024101.18101.2399.0199.3997.29160,900
Aug 14, 2024100.72102.05100.71100.7598.62322,500
Aug 13, 202499.61101.0698.25100.7198.58980,500
Aug 12, 202498.9199.1497.0099.0196.92370,200
Aug 9, 202496.4699.3196.0099.2397.13362,200
Aug 8, 202493.1496.4692.8396.3094.26357,700
Aug 7, 202490.6694.3290.6692.9891.01319,000
Aug 6, 202486.9688.8586.9288.8086.92583,400
Aug 2, 202489.6089.8688.3389.8087.90333,500
Aug 1, 202493.5993.5990.6390.8288.90231,900
Jul 31, 202492.5193.9692.1493.3691.39353,200
Jul 30, 202491.1392.8590.2592.2390.28259,200
Jul 29, 202491.4891.5790.4690.9188.99228,300
Jul 26, 202490.7291.7790.7291.5089.57189,200
Jul 25, 202490.1191.3989.8490.6088.68486,100
Jul 24, 202489.9090.4789.6389.9488.04294,700
Jul 23, 202489.8090.0689.2789.8787.97386,200
Jul 22, 202489.4389.7588.2689.4887.59356,900
Jul 19, 202489.6390.1589.0089.0987.21157,900
Jul 18, 202490.4291.2188.9989.6487.75186,300
Jul 17, 202490.4291.3189.4190.7388.81119,400
Jul 16, 202489.4291.3189.2990.7688.84192,200
Jul 15, 202488.1889.3588.1889.2387.34163,400
Jul 12, 202486.7288.4286.7288.2386.36215,600
Jul 11, 202486.4386.8885.9386.8184.97373,300
Jul 10, 202485.1485.9584.7685.8584.04236,800
Jul 9, 202484.7685.4784.5484.7482.95124,500
Jul 8, 202484.8385.0584.4484.7983.00141,300
Jul 5, 202485.7785.8884.5084.5382.74343,900
Jul 4, 202485.9286.2785.7685.9284.1090,900
Jul 3, 202486.2586.5985.7485.9084.08567,600
Jul 2, 202485.9186.3885.5086.0084.18233,000
Jun 28, 202486.4786.5085.5285.9184.09437,700
Jun 27, 202485.3186.1084.9585.8584.04533,900
Jun 26, 202486.1187.7984.9085.6683.85269,800
Jun 25, 202486.3286.9285.2486.5084.67416,900
Jun 24, 202485.4086.1985.4086.0984.27336,300
Jun 21, 202485.4685.9484.8185.1983.39624,100
Jun 20, 202485.7286.3884.6485.0383.23334,500
Jun 19, 202485.5286.3285.3085.8984.07104,000
Jun 18, 202486.2986.3585.3985.7783.96190,800
Jun 17, 202485.0885.8984.2985.5383.72197,000
Jun 14, 202485.4485.4484.5385.1883.38184,100
Jun 13, 202487.2987.2985.7785.8684.05180,100
Jun 12, 202487.4788.1387.4687.5585.70258,800
Jun 11, 202487.4287.6786.7387.1085.26160,600
Jun 10, 202486.6888.0686.6687.9986.13286,500
Jun 7, 202487.0487.7686.7887.1585.31224,700
Jun 6, 202488.0688.2887.3287.4185.56218,200
Jun 5, 202489.0189.0187.9788.2886.41270,400
Jun 4, 202487.8989.1787.8988.8786.99342,400
Jun 3, 202488.4389.0888.1688.4686.59343,600
May 31, 202488.4389.1287.4188.7486.86740,600
May 30, 202488.9389.6988.1188.4086.53449,800
May 29, 202490.2391.2588.6888.9987.111,532,100
May 28, 202493.1093.3390.4490.7788.85200,700
May 27, 202492.7993.8892.7993.5191.53175,700
May 24, 202492.9493.3992.6092.8390.87431,500
May 23, 2024 0.82 Dividend
May 23, 202492.0093.1191.4292.8990.93323,900
May 22, 202492.4294.2592.2092.7289.961,391,700
May 21, 202491.5892.6291.1592.4589.70325,300
May 17, 202490.5492.1890.2792.0989.35490,600
May 16, 202489.6190.9789.6090.7088.00251,400
May 15, 202491.1591.3789.7589.9187.23278,300
May 14, 202491.1592.2290.8290.9988.28331,000
May 13, 202491.3691.5790.4391.1588.43227,900
May 10, 202491.1892.1390.9791.3688.64380,900
May 9, 202487.7290.9185.2490.1287.43381,300
May 8, 202485.8987.4285.8986.7584.17228,600
May 7, 202486.9487.6086.3786.4783.89379,800
May 6, 202485.7187.0385.4686.8284.23408,400
May 3, 202484.9486.0184.9485.4182.87256,800
May 2, 202484.6784.9584.1184.5682.04152,300
May 1, 202483.2085.3283.1984.4581.93300,100
Apr 30, 202484.9085.3983.2083.4680.97512,200
Apr 29, 202484.9386.1584.7085.2382.69329,900

Related Tickers

SLF.TO Sun Life Financial Inc.
81.90
+0.91%
 
BRK.TO Berkshire Hathaway Inc.
39.87
+0.38%
 
SLF Sun Life Financial Inc.
59.16
+0.72%
 
AV-B.L Aviva PLC
143.00
-0.69%
 
BNT Brookfield Wealth Solutions Ltd.
53.72
+0.85%
 
SLF-PC.TO Sun Life Financial Inc.
19.74
-0.20%
 
IGIC International General Insurance Holdings Ltd.
24.67
0.00%
 
ACGL Arch Capital Group Ltd.
92.29
+1.21%
 
NN.VI NN Group N.V.
53.62
+0.64%
 
SAMPO-SDB.ST Sampo Oyj
95.30
+1.28%