Skip to main content
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
221.67
-3.84 (-1.70%)
Jun 20, 2025, 10:45 AM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 2025221.99221.99221.67221.67221.67-1.70%39,407
Jun 18, 2025224.34225.51224.34225.51225.510.25%8,523
Jun 17, 2025225.31225.31224.84224.96224.96-1.53%3,145
Jun 16, 2025228.73228.96228.45228.45228.450.20%16,286
Jun 13, 2025227.61230.07227.61228.00227.032.45%2,484
Jun 12, 2025222.55222.55222.55222.55221.60-1,907
Jun 11, 2025222.93222.93222.55222.55221.60-1.02%36,431
Jun 10, 2025224.83224.83224.83224.83223.87-0.13%1,753
Jun 9, 2025230.41230.41225.12225.12224.16-1.63%13,871
Jun 6, 2025230.22230.22228.40228.86227.890.15%18,920
Jun 5, 2025228.51228.51228.51228.51227.530.57%13,847
Jun 4, 2025227.16227.22226.22227.22226.250.44%7,248
Jun 3, 2025225.85226.24225.85226.24225.27-0.55%3,538
Jun 2, 2025227.47227.48227.47227.48226.51-0.11%38,295
May 30, 2025228.06228.88226.76227.72226.750.71%16,292
May 29, 2025224.97226.12224.97226.12225.160.95%17,211
May 28, 2025223.22224.00223.22224.00223.051.11%5,381
May 27, 2025221.84223.52221.55221.55220.61-0.14%20,654
May 23, 2025220.40221.87220.40221.87220.921.33%2,556
May 22, 2025218.97219.39218.95218.95218.02-0.46%25,159
May 21, 2025219.96219.96219.96219.96219.020.39%2,386
May 20, 2025216.43219.10216.43219.10218.172.94%261
May 19, 2025216.43216.43205.68212.84211.93-0.41%28
May 16, 2025212.50213.72212.50213.72212.811.25%2,241
May 15, 2025210.77211.07210.77211.07210.181.65%422
May 14, 2025207.34207.65207.34207.65206.770.55%36
May 13, 2025205.06206.51205.06206.51205.63-0.35%34,583
May 12, 2025212.06212.06206.50207.23206.34-3.22%32,440
May 9, 2025215.23215.24214.12214.12213.21-1.32%17,333
May 8, 2025218.57218.57216.78216.98216.05-3.77%89,128
May 7, 2025219.61225.48219.61225.48224.521.37%36,813
May 6, 2025222.95222.95222.44222.44221.490.23%10,667
May 5, 2025220.95222.63220.31221.92220.970.56%2,442
May 2, 2025219.36220.68219.36220.68219.741.61%10,005
May 1, 2025217.17217.17217.17217.17216.25-26,878
Apr 30, 2025217.17217.17217.17217.17216.25-49,431
Apr 29, 2025216.38217.17216.12217.17216.250.95%23,324
Apr 28, 2025214.50215.94214.50215.12214.201.22%3,531
Apr 25, 2025215.36215.36212.52212.52211.61-1.05%4,075
Apr 24, 2025215.23215.36214.25214.78213.87-0.11%11,422
Apr 23, 2025214.83215.28214.83215.01214.090.27%232
Apr 22, 2025213.58214.44213.58214.44213.531.33%3,319
Apr 21, 2025213.15213.15211.02211.63210.73-0.12%15,475
Apr 17, 2025210.45211.88210.45211.88210.981.36%16,323
Apr 16, 2025209.86209.86207.93209.04208.150.65%21,913
Apr 15, 2025207.78207.78206.64207.70206.82-0.62%12,247
Apr 14, 2025209.21209.58209.00209.00208.111.40%10,574
Apr 11, 2025203.62206.44202.70206.11205.234.48%14,925
Apr 10, 2025197.27197.27197.27197.27196.43-11
Apr 9, 2025192.86197.27192.68197.27196.432.85%14,777