iA Financial Corporation Inc. (IAG.TO)
Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 86.47 | 86.50 | 85.52 | 85.91 | 85.91 | 437,700 |
| 27 jun 2024 | 85.31 | 86.10 | 84.95 | 85.85 | 85.85 | 533,900 |
| 26 jun 2024 | 86.11 | 87.79 | 84.90 | 85.66 | 85.66 | 269,800 |
| 25 jun 2024 | 86.32 | 86.92 | 85.24 | 86.50 | 86.50 | 416,900 |
| 24 jun 2024 | 85.40 | 86.19 | 85.40 | 86.09 | 86.09 | 336,300 |
| 21 jun 2024 | 85.46 | 85.94 | 84.81 | 85.19 | 85.19 | 624,100 |
| 20 jun 2024 | 85.72 | 86.38 | 84.64 | 85.03 | 85.03 | 334,500 |
| 19 jun 2024 | 85.52 | 86.32 | 85.30 | 85.89 | 85.89 | 104,000 |
| 18 jun 2024 | 86.29 | 86.35 | 85.39 | 85.77 | 85.77 | 190,800 |
| 17 jun 2024 | 85.08 | 85.89 | 84.29 | 85.53 | 85.53 | 197,000 |
| 14 jun 2024 | 85.44 | 85.44 | 84.53 | 85.18 | 85.18 | 184,100 |
| 13 jun 2024 | 87.29 | 87.29 | 85.77 | 85.86 | 85.86 | 180,100 |
| 12 jun 2024 | 87.47 | 88.13 | 87.46 | 87.55 | 87.55 | 258,800 |
| 11 jun 2024 | 87.42 | 87.67 | 86.73 | 87.10 | 87.10 | 160,600 |
| 10 jun 2024 | 86.68 | 88.06 | 86.66 | 87.99 | 87.99 | 286,500 |
| 07 jun 2024 | 87.04 | 87.76 | 86.78 | 87.15 | 87.15 | 224,700 |
| 06 jun 2024 | 88.06 | 88.28 | 87.32 | 87.41 | 87.41 | 218,200 |
| 05 jun 2024 | 89.01 | 89.01 | 87.97 | 88.28 | 88.28 | 270,400 |
| 04 jun 2024 | 87.89 | 89.17 | 87.89 | 88.87 | 88.87 | 342,400 |
| 03 jun 2024 | 88.43 | 89.08 | 88.16 | 88.46 | 88.46 | 343,600 |
| 31 may 2024 | 88.43 | 89.12 | 87.41 | 88.74 | 88.74 | 740,600 |
| 30 may 2024 | 88.93 | 89.69 | 88.11 | 88.40 | 88.40 | 449,800 |
| 29 may 2024 | 90.23 | 91.25 | 88.68 | 88.99 | 88.99 | 1,532,100 |
| 28 may 2024 | 93.10 | 93.33 | 90.44 | 90.77 | 90.77 | 200,700 |
| 27 may 2024 | 92.79 | 93.88 | 92.79 | 93.51 | 93.51 | 175,700 |
| 24 may 2024 | 92.94 | 93.39 | 92.60 | 92.83 | 92.83 | 431,500 |
| 23 may 2024 | 92.00 | 93.11 | 91.42 | 92.89 | 92.89 | 323,900 |
| 23 may 2024 | 0.82 Dividendo | |||||
| 22 may 2024 | 92.42 | 94.25 | 92.20 | 92.72 | 91.90 | 1,391,700 |
| 21 may 2024 | 91.58 | 92.62 | 91.15 | 92.45 | 91.63 | 325,300 |
| 17 may 2024 | 90.54 | 92.18 | 90.27 | 92.09 | 91.28 | 490,600 |
| 16 may 2024 | 89.61 | 90.97 | 89.60 | 90.70 | 89.90 | 251,400 |
| 15 may 2024 | 91.15 | 91.37 | 89.75 | 89.91 | 89.11 | 278,300 |
| 14 may 2024 | 91.15 | 92.22 | 90.82 | 90.99 | 90.19 | 331,000 |
| 13 may 2024 | 91.36 | 91.57 | 90.43 | 91.15 | 90.34 | 227,900 |
| 10 may 2024 | 91.18 | 92.13 | 90.97 | 91.36 | 90.55 | 380,900 |
| 09 may 2024 | 87.72 | 90.91 | 85.24 | 90.12 | 89.32 | 381,300 |
| 08 may 2024 | 85.89 | 87.42 | 85.89 | 86.75 | 85.98 | 228,600 |
| 07 may 2024 | 86.94 | 87.60 | 86.37 | 86.47 | 85.71 | 379,800 |
| 06 may 2024 | 85.71 | 87.03 | 85.46 | 86.82 | 86.05 | 408,400 |
| 03 may 2024 | 84.94 | 86.01 | 84.94 | 85.41 | 84.65 | 256,800 |
| 02 may 2024 | 84.67 | 84.95 | 84.11 | 84.56 | 83.81 | 152,300 |
| 01 may 2024 | 83.20 | 85.32 | 83.19 | 84.45 | 83.70 | 300,100 |
| 30 abr 2024 | 84.90 | 85.39 | 83.20 | 83.46 | 82.72 | 512,200 |
| 29 abr 2024 | 84.93 | 86.15 | 84.70 | 85.23 | 84.48 | 329,900 |
| 26 abr 2024 | 83.72 | 85.12 | 83.65 | 84.76 | 84.01 | 200,300 |
| 25 abr 2024 | 83.27 | 83.79 | 82.77 | 83.58 | 82.84 | 290,000 |
| 24 abr 2024 | 83.92 | 85.06 | 83.36 | 83.86 | 83.12 | 296,600 |
| 23 abr 2024 | 83.99 | 84.80 | 83.55 | 84.08 | 83.34 | 428,100 |
| 22 abr 2024 | 82.61 | 84.44 | 82.38 | 84.12 | 83.38 | 294,200 |
| 19 abr 2024 | 81.47 | 82.68 | 81.47 | 82.28 | 81.55 | 234,700 |
| 18 abr 2024 | 81.71 | 82.14 | 81.24 | 81.83 | 81.11 | 325,600 |
| 17 abr 2024 | 81.55 | 82.60 | 80.95 | 81.57 | 80.85 | 205,600 |
| 16 abr 2024 | 81.13 | 81.81 | 81.00 | 81.29 | 80.57 | 226,800 |
| 15 abr 2024 | 82.32 | 83.15 | 81.41 | 81.54 | 80.82 | 232,000 |
| 12 abr 2024 | 82.33 | 82.66 | 81.65 | 81.98 | 81.25 | 210,300 |
| 11 abr 2024 | 82.92 | 83.02 | 81.92 | 82.71 | 81.98 | 250,500 |
| 10 abr 2024 | 83.99 | 83.99 | 82.52 | 82.85 | 82.12 | 309,700 |
| 09 abr 2024 | 84.90 | 85.06 | 84.00 | 84.30 | 83.55 | 310,600 |
| 08 abr 2024 | 85.03 | 85.35 | 84.59 | 84.59 | 83.84 | 143,900 |
| 05 abr 2024 | 85.09 | 85.43 | 84.84 | 84.92 | 84.17 | 211,100 |
| 04 abr 2024 | 85.75 | 86.37 | 84.86 | 84.99 | 84.24 | 303,400 |
| 03 abr 2024 | 85.59 | 87.11 | 85.54 | 85.59 | 84.83 | 332,200 |
| 02 abr 2024 | 84.23 | 86.51 | 83.95 | 85.96 | 85.20 | 246,800 |
| 01 abr 2024 | 84.21 | 84.94 | 83.82 | 84.54 | 83.79 | 187,100 |
| 28 mar 2024 | 85.14 | 85.21 | 84.10 | 84.15 | 83.41 | 348,000 |
| 27 mar 2024 | 85.57 | 86.30 | 84.21 | 84.64 | 83.89 | 289,200 |
| 26 mar 2024 | 84.84 | 85.82 | 84.51 | 85.35 | 84.60 | 252,700 |
| 25 mar 2024 | 84.78 | 85.32 | 84.51 | 84.52 | 83.77 | 240,700 |
| 22 mar 2024 | 85.83 | 86.07 | 84.89 | 85.33 | 84.58 | 166,200 |
| 21 mar 2024 | 86.93 | 87.36 | 85.82 | 85.90 | 85.14 | 233,300 |
| 20 mar 2024 | 86.34 | 86.85 | 86.15 | 86.80 | 86.03 | 209,500 |
| 19 mar 2024 | 86.45 | 86.88 | 86.10 | 86.39 | 85.63 | 122,600 |
| 18 mar 2024 | 86.65 | 86.93 | 86.38 | 86.43 | 85.67 | 154,600 |
| 15 mar 2024 | 86.70 | 87.58 | 86.41 | 86.64 | 85.87 | 440,200 |
| 14 mar 2024 | 86.52 | 86.92 | 85.95 | 86.83 | 86.06 | 246,600 |
| 13 mar 2024 | 87.12 | 87.54 | 86.37 | 86.68 | 85.91 | 179,400 |
| 12 mar 2024 | 87.92 | 88.38 | 86.83 | 87.31 | 86.54 | 254,000 |
| 11 mar 2024 | 87.68 | 88.08 | 87.32 | 87.95 | 87.17 | 136,800 |
| 08 mar 2024 | 88.63 | 88.68 | 87.21 | 87.49 | 86.72 | 183,500 |
| 07 mar 2024 | 86.97 | 88.80 | 86.97 | 88.63 | 87.85 | 298,200 |
| 06 mar 2024 | 86.64 | 87.47 | 86.02 | 86.45 | 85.69 | 285,600 |
| 05 mar 2024 | 85.83 | 87.19 | 85.65 | 86.86 | 86.09 | 405,100 |
| 04 mar 2024 | 84.01 | 85.86 | 84.01 | 85.61 | 84.85 | 274,400 |
| 01 mar 2024 | 84.25 | 84.67 | 83.99 | 84.33 | 83.58 | 218,000 |
| 29 feb 2024 | 83.91 | 84.58 | 83.40 | 84.16 | 83.42 | 400,700 |
| 29 feb 2024 | 0.82 Dividendo | |||||
| 28 feb 2024 | 85.56 | 85.56 | 84.18 | 84.25 | 82.69 | 233,600 |
| 27 feb 2024 | 85.08 | 86.01 | 84.16 | 85.49 | 83.91 | 287,200 |
| 26 feb 2024 | 86.05 | 86.98 | 85.17 | 85.56 | 83.98 | 268,800 |
| 23 feb 2024 | 85.88 | 86.43 | 85.53 | 86.05 | 84.46 | 287,700 |
| 22 feb 2024 | 86.11 | 86.81 | 85.38 | 85.46 | 83.88 | 452,400 |
| 21 feb 2024 | 88.60 | 89.45 | 84.32 | 85.64 | 84.06 | 927,300 |
| 20 feb 2024 | 92.07 | 93.84 | 92.07 | 93.75 | 92.02 | 173,900 |
| 16 feb 2024 | 93.45 | 93.60 | 92.52 | 92.64 | 90.93 | 97,200 |
| 15 feb 2024 | 92.33 | 93.50 | 91.03 | 93.29 | 91.57 | 144,400 |
| 14 feb 2024 | 91.82 | 92.95 | 91.82 | 92.16 | 90.46 | 141,800 |
| 13 feb 2024 | 92.50 | 92.99 | 90.74 | 91.55 | 89.86 | 181,800 |
| 12 feb 2024 | 92.48 | 93.58 | 92.39 | 93.41 | 91.68 | 104,400 |
| 09 feb 2024 | 92.34 | 92.47 | 91.38 | 92.36 | 90.65 | 100,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.