Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	197.07	197.07	186.35	187.00	187.00	-0.47%	132
Mar 4, 2026	188.10	188.60	187.51	187.89	187.89	-1.20%	2,069
Mar 3, 2026	185.94	190.96	185.00	190.16	190.16	-0.63%	426
Mar 2, 2026	191.99	192.15	190.77	191.36	191.36	-1.99%	157
Feb 27, 2026	193.03	195.34	191.74	195.25	195.25	1.43%	5,531
Feb 26, 2026	192.98	192.98	191.87	192.49	192.49	0.43%	67
Feb 25, 2026	190.67	191.85	190.67	191.66	191.66	0.54%	88
Feb 24, 2026	188.49	190.64	188.30	190.64	190.64	0.52%	130
Feb 23, 2026	192.64	193.08	189.58	189.65	189.65	-1.21%	127
Feb 20, 2026	191.52	192.96	191.52	191.98	191.98	-0.27%	1,141
Feb 19, 2026	192.70	192.83	192.50	192.50	192.50	-0.63%	38
Feb 18, 2026	191.30	193.83	191.30	193.72	193.72	0.79%	104
Feb 17, 2026	192.23	192.86	192.00	192.20	192.20	-0.02%	164
Feb 13, 2026	191.71	193.80	191.60	192.24	192.24	-0.01%	2,332
Feb 12, 2026	190.50	192.25	190.40	192.25	192.25	2.41%	959
Feb 11, 2026	189.40	189.54	187.73	187.73	187.73	-3.23%	18,765
Feb 10, 2026	195.00	195.24	194.00	194.00	194.00	0.04%	114
Feb 9, 2026	192.08	194.18	192.07	193.93	193.93	1.70%	2,260
Feb 6, 2026	194.71	194.84	190.60	190.69	190.69	-1.73%	53,468
Feb 5, 2026	196.50	196.50	194.05	194.05	194.05	0.74%	33,968
Feb 4, 2026	189.28	192.63	189.28	192.63	192.63	2.92%	58,853
Feb 3, 2026	185.15	187.16	185.15	187.16	187.16	1.34%	554
Feb 2, 2026	182.07	185.08	182.07	184.69	184.69	1.30%	379
Jan 30, 2026	182.21	182.32	180.01	182.32	182.32	-0.52%	340
Jan 29, 2026	182.50	183.28	182.33	183.28	183.28	0.40%	339
Jan 28, 2026	183.94	183.94	181.16	182.55	182.55	-1.67%	614
Jan 27, 2026	188.47	188.81	185.64	185.64	185.64	-1.24%	22,258
Jan 26, 2026	189.86	189.86	187.59	187.97	187.97	-0.64%	114
Jan 23, 2026	188.78	189.18	187.96	189.18	189.18	-0.32%	1,127
Jan 22, 2026	191.00	191.75	189.79	189.79	189.79	-0.28%	2,605
Jan 21, 2026	192.98	192.98	189.45	190.33	190.33	-0.94%	154
Jan 20, 2026	191.41	192.27	190.24	192.14	192.14	0.52%	215
Jan 16, 2026	194.43	194.43	191.00	191.16	191.16	-1.95%	163
Jan 15, 2026	195.39	195.54	194.40	194.96	194.96	-0.12%	149
Jan 14, 2026	193.91	195.19	193.91	195.19	195.19	0.37%	3,393
Jan 13, 2026	197.84	197.84	193.94	194.47	194.47	-2.48%	172
Jan 12, 2026	200.80	200.81	198.90	199.41	199.41	-0.44%	441
Jan 9, 2026	201.00	201.00	200.30	200.30	200.30	-0.65%	58
Jan 8, 2026	201.71	203.29	201.45	201.61	201.61	0.53%	227
Jan 7, 2026	201.25	201.94	200.55	200.55	200.55	-1.47%	4
Jan 6, 2026	201.30	203.54	201.30	203.54	203.54	-1.68%	308
Jan 5, 2026	208.76	209.24	207.02	207.02	207.02	-0.40%	656
Jan 2, 2026	207.09	208.22	207.09	207.85	207.85	-0.01%	339
Dec 31, 2025	208.58	208.58	207.78	207.87	207.87	-0.63%	21
Dec 30, 2025	208.42	209.18	208.39	209.18	209.18	0.49%	91
Dec 29, 2025	205.35	208.96	205.35	208.17	208.17	5.15%	111
Dec 26, 2025	206.27	217.03	197.98	197.98	197.98	-4.77%	292
Dec 24, 2025	208.64	208.64	207.89	207.89	207.89	-0.42%	2
Dec 23, 2025	207.89	208.77	207.45	208.77	208.77	0.98%	137
Dec 22, 2025	205.62	206.74	205.62	206.74	206.74	0.36%	238