Intact Financial Corporation (IFCZF)
OTCMKTS
· Delayed Price · Currency is USD
217.34
-2.27 (-1.03%)
May 8, 2025, 12:42 PM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 218.57 | 218.57 | 216.78 | 216.98 | 216.98 | -3.77% | 89,128 |
| May 7, 2025 | 219.61 | 225.48 | 219.61 | 225.48 | 225.48 | 1.37% | 36,813 |
| May 6, 2025 | 222.95 | 222.95 | 222.44 | 222.44 | 222.44 | 0.23% | 10,667 |
| May 5, 2025 | 220.95 | 222.63 | 220.31 | 221.92 | 221.92 | 0.56% | 2,442 |
| May 2, 2025 | 219.36 | 220.68 | 219.36 | 220.68 | 220.68 | 1.61% | 10,005 |
| May 1, 2025 | 217.17 | 217.17 | 217.17 | 217.17 | 217.17 | - | 26,878 |
| Apr 30, 2025 | 217.17 | 217.17 | 217.17 | 217.17 | 217.17 | - | 49,431 |
| Apr 29, 2025 | 216.38 | 217.17 | 216.12 | 217.17 | 217.17 | 0.95% | 23,324 |
| Apr 28, 2025 | 214.50 | 215.94 | 214.50 | 215.12 | 215.12 | 1.22% | 3,531 |
| Apr 25, 2025 | 215.36 | 215.36 | 212.52 | 212.52 | 212.52 | -1.05% | 4,075 |
| Apr 24, 2025 | 215.23 | 215.36 | 214.25 | 214.78 | 214.78 | -0.11% | 11,422 |
| Apr 23, 2025 | 214.83 | 215.28 | 214.83 | 215.01 | 215.01 | 0.27% | 232 |
| Apr 22, 2025 | 213.58 | 214.44 | 213.58 | 214.44 | 214.44 | 1.33% | 3,319 |
| Apr 21, 2025 | 213.15 | 213.15 | 211.02 | 211.63 | 211.63 | -0.12% | 15,475 |
| Apr 17, 2025 | 210.45 | 211.88 | 210.45 | 211.88 | 211.88 | 1.36% | 16,323 |
| Apr 16, 2025 | 209.86 | 209.86 | 207.93 | 209.04 | 209.04 | 0.65% | 21,913 |
| Apr 15, 2025 | 207.78 | 207.78 | 206.64 | 207.70 | 207.70 | -0.62% | 12,247 |
| Apr 14, 2025 | 209.21 | 209.58 | 209.00 | 209.00 | 209.00 | 1.40% | 10,574 |
| Apr 11, 2025 | 203.62 | 206.44 | 202.70 | 206.11 | 206.11 | 4.48% | 14,925 |
| Apr 10, 2025 | 197.27 | 197.27 | 197.27 | 197.27 | 197.27 | - | 11 |
| Apr 9, 2025 | 192.86 | 197.27 | 192.68 | 197.27 | 197.27 | 2.85% | 14,777 |
| Apr 8, 2025 | 198.27 | 198.27 | 191.10 | 191.82 | 191.82 | -1.74% | 27,928 |
| Apr 7, 2025 | 197.57 | 197.57 | 192.83 | 195.21 | 195.21 | -1.76% | 10,072 |
| Apr 4, 2025 | 198.51 | 200.14 | 198.51 | 198.71 | 198.71 | -3.60% | 920 |
| Apr 3, 2025 | 210.68 | 210.68 | 206.13 | 206.13 | 206.13 | -0.33% | 3,152 |
| Apr 2, 2025 | 206.69 | 206.86 | 206.53 | 206.80 | 206.80 | -0.72% | 1,955 |
| Apr 1, 2025 | 206.59 | 208.29 | 206.59 | 208.29 | 208.29 | 1.49% | 302 |
| Mar 31, 2025 | 203.47 | 205.23 | 203.10 | 205.23 | 205.23 | 2.80% | 1,027 |
| Mar 28, 2025 | 200.76 | 200.92 | 199.64 | 199.64 | 199.64 | 0.05% | 399 |
| Mar 27, 2025 | 200.60 | 200.67 | 199.54 | 199.54 | 199.54 | 0.88% | 239 |
| Mar 26, 2025 | 199.88 | 199.88 | 197.78 | 197.80 | 197.80 | -0.86% | 428 |
| Mar 25, 2025 | 199.07 | 199.64 | 199.07 | 199.51 | 199.51 | 0.89% | 128 |
| Mar 24, 2025 | 197.27 | 197.75 | 196.79 | 197.75 | 197.75 | 1.26% | 17 |
| Mar 21, 2025 | 194.15 | 195.30 | 193.91 | 195.30 | 195.30 | -0.12% | 995 |
| Mar 20, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | - | - |
| Mar 19, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 195.54 | 0.58% | 2,363 |
| Mar 18, 2025 | 196.07 | 196.07 | 194.41 | 194.41 | 194.41 | -2.14% | 9,035 |
| Mar 17, 2025 | 197.67 | 198.67 | 197.45 | 198.67 | 198.67 | 1.25% | 166 |
| Mar 14, 2025 | 194.39 | 196.42 | 194.39 | 196.22 | 196.22 | 0.77% | 49 |
| Mar 13, 2025 | 196.16 | 196.96 | 194.72 | 194.72 | 193.81 | -1.09% | 42,740 |
| Mar 12, 2025 | 196.62 | 197.89 | 195.74 | 196.86 | 195.94 | 0.12% | 1,806 |
| Mar 11, 2025 | 196.26 | 196.62 | 194.75 | 196.62 | 195.70 | 0.13% | 5,641 |
| Mar 10, 2025 | 199.52 | 199.52 | 195.76 | 196.36 | 195.44 | -2.40% | 3,517 |
| Mar 7, 2025 | 202.23 | 202.23 | 200.45 | 201.18 | 200.24 | 0.16% | 332 |
| Mar 6, 2025 | 201.21 | 203.60 | 200.82 | 200.87 | 199.93 | 0.25% | 2,337 |
| Mar 5, 2025 | 198.57 | 200.36 | 197.69 | 200.36 | 199.42 | 0.15% | 1,007 |
| Mar 4, 2025 | 197.06 | 200.31 | 196.40 | 200.06 | 199.13 | 1.30% | 322 |
| Mar 3, 2025 | 200.28 | 200.28 | 197.36 | 197.50 | 196.58 | 0.84% | 667 |
| Feb 28, 2025 | 195.14 | 195.86 | 195.14 | 195.86 | 194.94 | -0.17% | 20,311 |
| Feb 27, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 195.28 | -1.10% | 2 |