Intact Financial Corporation (IFCZF)
OTCMKTS
· Delayed Price · Currency is USD
228.06
+1.94 (0.86%)
May 30, 2025, 9:34 AM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 224.97 | 226.12 | 224.97 | 226.12 | 226.12 | 0.95% | 17,211 |
| May 28, 2025 | 223.22 | 224.00 | 223.22 | 224.00 | 224.00 | 1.11% | 5,381 |
| May 27, 2025 | 221.84 | 223.52 | 221.55 | 221.55 | 221.55 | -0.14% | 20,654 |
| May 23, 2025 | 220.40 | 221.87 | 220.40 | 221.87 | 221.87 | 1.33% | 2,556 |
| May 22, 2025 | 218.97 | 219.39 | 218.95 | 218.95 | 218.95 | -0.46% | 25,159 |
| May 21, 2025 | 219.96 | 219.96 | 219.96 | 219.96 | 219.96 | 0.39% | 2,386 |
| May 20, 2025 | 216.43 | 219.10 | 216.43 | 219.10 | 219.10 | 2.94% | 261 |
| May 19, 2025 | 216.43 | 216.43 | 205.68 | 212.84 | 212.84 | -0.41% | 28 |
| May 16, 2025 | 212.50 | 213.72 | 212.50 | 213.72 | 213.72 | 1.25% | 2,241 |
| May 15, 2025 | 210.77 | 211.07 | 210.77 | 211.07 | 211.07 | 1.65% | 422 |
| May 14, 2025 | 207.34 | 207.65 | 207.34 | 207.65 | 207.65 | 0.55% | 36 |
| May 13, 2025 | 205.06 | 206.51 | 205.06 | 206.51 | 206.51 | -0.35% | 34,583 |
| May 12, 2025 | 212.06 | 212.06 | 206.50 | 207.23 | 207.23 | -3.22% | 32,440 |
| May 9, 2025 | 215.23 | 215.24 | 214.12 | 214.12 | 214.12 | -1.32% | 17,333 |
| 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 |