Skip to main content
logo
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
189.85
-1.57 (-0.82%)
Oct 9, 2025, 3:50 PM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025190.43191.42190.26191.42191.420.70%137
Oct 7, 2025190.51190.54189.79190.09190.09-0.76%417
Oct 6, 2025193.42193.42190.89191.55191.55-0.55%63
Oct 3, 2025192.66192.87192.27192.61192.610.38%185
Oct 2, 2025220.48220.48190.58191.89191.89-0.16%273
Oct 1, 2025193.33193.33192.14192.19192.19-0.40%31
Sep 30, 2025192.36192.97191.59192.97192.971.79%180
Sep 29, 2025190.45191.06189.56189.56189.560.38%157
Sep 26, 2025188.66189.00188.56188.85188.850.32%258
Sep 25, 2025189.41189.57188.24188.25188.25-1.91%90
Sep 24, 2025190.44192.04190.44191.91191.910.39%487
Sep 23, 2025192.54192.54191.17191.17191.17-0.78%203
Sep 22, 2025196.48196.48191.25192.68192.68-2.01%958
Sep 19, 2025195.69196.63195.56196.63196.631.45%6,271
Sep 18, 2025193.81193.90193.51193.83193.830.13%682
Sep 17, 2025193.71193.94192.80193.57193.57-0.17%1,853
Sep 16, 2025197.57197.57193.74193.90193.90-2.23%788
Sep 15, 2025198.92199.76198.32198.32198.32-1.14%2,130
Sep 12, 2025201.55201.79200.61200.61199.64-0.79%61
Sep 11, 2025199.45202.45199.45202.21201.231.09%1,684
Sep 10, 2025198.86200.02198.86200.02199.05-0.42%118
Sep 9, 2025200.17201.50200.17200.87199.90-0.03%19,658
Sep 8, 2025200.76201.83200.42200.94199.97-0.08%39,097
Sep 5, 2025200.41201.10199.54201.10200.130.61%104
Sep 4, 2025199.25199.93198.67199.89198.92-0.13%58
Sep 3, 2025201.14201.14200.14200.14199.170.05%933
Sep 2, 2025199.20200.13199.19200.04199.07-0.38%500
Aug 29, 2025200.53201.09200.34200.79199.820.25%12
Aug 28, 2025198.48201.11198.48200.29199.320.42%952
Aug 27, 2025202.41202.41199.45199.45198.491.07%302
Aug 26, 2025198.06198.07196.89197.34196.39-0.71%1,187
Aug 25, 2025202.07202.07198.75198.75197.79-1.68%362
Aug 22, 2025202.80202.80202.15202.15201.170.17%97
Aug 21, 2025202.03202.45201.82201.82200.84-0.01%380
Aug 20, 2025203.71212.44201.73201.83200.860.42%129
Aug 19, 2025201.65201.75200.98200.98200.01-0.66%381
Aug 18, 2025202.87202.87202.21202.32201.340.37%60,600
Aug 15, 2025201.60202.56201.58201.58200.61-0.11%337
Aug 14, 2025203.12203.12201.53201.80200.83-0.39%241
Aug 13, 2025203.31203.31202.47202.59201.62-0.24%15
Aug 12, 2025202.40203.09202.40203.09202.110.49%120
Aug 11, 2025205.13205.53202.06202.09201.11-1.80%632
Aug 8, 2025207.31207.75205.80205.80204.81-0.29%288
Aug 7, 2025209.34209.34206.26206.39205.39-1.17%955
Aug 6, 2025208.68208.84206.79208.83207.82-0.10%160
Aug 5, 2025209.78209.78209.04209.04208.032.09%148
Aug 4, 2025207.49215.01204.27204.77203.78-0.42%159
Aug 1, 2025205.21206.07204.68205.64204.64-0.59%207
Jul 31, 2025208.74209.51206.86206.86205.86-0.29%7,717
Jul 30, 2025216.00218.66207.28207.46206.46-6.37%360,135