Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 26, 2025	198.37	198.39	198.37	198.39	197.46	0.36%	73,582
Feb 25, 2025	197.35	197.67	197.35	197.67	196.75	0.51%	29,756
Feb 24, 2025	195.72	196.66	195.72	196.66	195.74	0.17%	3,751
Feb 21, 2025	197.10	197.14	196.33	196.33	195.41	-0.05%	26,127
Feb 20, 2025	196.51	196.52	196.43	196.43	195.51	0.30%	30,467
Feb 19, 2025	195.84	195.84	195.84	195.84	194.92	-4.16%	20,677
Feb 18, 2025	207.07	207.07	204.33	204.33	203.38	0.22%	43,393
Feb 14, 2025	203.78	203.88	203.74	203.88	202.93	0.81%	30,245
Feb 13, 2025	202.80	203.10	202.11	202.24	201.29	-0.03%	34,553
Feb 12, 2025	199.25	202.30	199.25	202.30	201.35	5.11%	22,953
Feb 11, 2025	191.47	192.47	191.47	192.47	191.57	-0.11%	23,836
Feb 10, 2025	192.69	192.69	191.54	192.68	191.78	-1.38%	17,022
Feb 7, 2025	194.12	195.66	194.12	195.38	194.47	1.38%	87,202
Feb 6, 2025	190.70	192.72	190.70	192.72	191.82	2.25%	22,656
Feb 5, 2025	184.59	188.47	184.59	188.47	187.59	3.15%	309
Feb 4, 2025	181.39	183.09	181.39	182.72	181.87	1.05%	13
Feb 3, 2025	178.47	181.00	175.76	180.82	179.98	1.58%	5,852
Jan 31, 2025	177.79	178.30	177.79	178.01	177.18	-0.95%	21,701
Jan 30, 2025	179.16	179.72	179.16	179.72	178.88	1.57%	75
Jan 29, 2025	176.55	176.93	176.13	176.93	176.10	0.25%	148
Jan 28, 2025	176.54	176.54	176.49	176.49	175.66	-0.87%	99
Jan 27, 2025	178.67	178.67	178.04	178.04	177.21	-1.44%	7
Jan 24, 2025	180.27	180.64	180.27	180.64	179.79	0.03%	16,645
Jan 23, 2025	178.76	180.58	178.76	180.58	179.74	0.42%	874
Jan 22, 2025	178.60	180.16	178.60	179.82	178.98	1.27%	593
Jan 21, 2025	177.31	177.57	177.19	177.57	176.74	0.78%	62
Jan 17, 2025	178.45	178.49	176.14	176.19	175.37	-0.61%	25,775
Jan 16, 2025	175.72	177.28	175.68	177.28	176.45	0.33%	12,559