Skip to main content
logo
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
201.10
+1.21 (0.61%)
Sep 5, 2025, 3:43 PM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025200.41201.10199.54201.10201.100.61%104
Sep 4, 2025199.25199.93198.67199.89199.89-0.13%58
Sep 3, 2025201.14201.14200.14200.14200.140.05%933
Sep 2, 2025199.20200.13199.19200.04200.04-0.38%500
Aug 29, 2025200.53201.09200.34200.79200.790.25%12
Aug 28, 2025198.48201.11198.48200.29200.290.42%952
Aug 27, 2025202.41202.41199.45199.45199.451.07%302
Aug 26, 2025198.06198.07196.89197.34197.34-0.71%1,187
Aug 25, 2025202.07202.07198.75198.75198.75-1.68%362
Aug 22, 2025202.80202.80202.15202.15202.150.17%97
Aug 21, 2025202.03202.45201.82201.82201.82-0.01%380
Aug 20, 2025203.71212.44201.73201.83201.830.42%129
Aug 19, 2025201.65201.75200.98200.98200.98-0.66%381
Aug 18, 2025202.87202.87202.21202.32202.320.37%60,600
Aug 15, 2025201.60202.56201.58201.58201.58-0.11%337
Aug 14, 2025203.12203.12201.53201.80201.80-0.39%241
Aug 13, 2025203.31203.31202.47202.59202.59-0.24%15
Aug 12, 2025202.40203.09202.40203.09203.090.49%120
Aug 11, 2025205.13205.53202.06202.09202.09-1.80%632
Aug 8, 2025207.31207.75205.80205.80205.80-0.29%288
Aug 7, 2025209.34209.34206.26206.39206.39-1.17%955
Aug 6, 2025208.68208.84206.79208.83208.83-0.10%160
Aug 5, 2025209.78209.78209.04209.04209.042.09%148
Aug 4, 2025207.49215.01204.27204.77204.77-0.42%159
Aug 1, 2025205.21206.07204.68205.64205.64-0.59%207
Jul 31, 2025208.74209.51206.86206.86206.86-0.29%7,717
Jul 30, 2025216.00218.66207.28207.46207.46-6.37%360,135
Jul 29, 2025220.96222.24220.82221.57221.570.87%4,610
Jul 28, 2025221.18221.84219.38219.65219.65-1.48%84
Jul 25, 2025223.08223.13222.95222.95222.950.34%13,590
Jul 24, 2025222.92222.92222.21222.21222.21-0.48%5,005
Jul 23, 2025224.50224.50222.29223.27223.270.36%7,483
Jul 22, 2025222.46222.46221.80222.46222.460.77%2,748
Jul 21, 2025221.30221.30220.77220.77220.77-0.48%5,149
Jul 18, 2025224.06224.06220.36221.83221.831.66%2,739
Jul 17, 2025221.33222.32218.20218.20218.20-1.31%35,548
Jul 16, 2025221.60221.60220.65221.10221.10-0.33%48,867
Jul 15, 2025223.79223.79221.22221.84221.84-1.31%11,720
Jul 14, 2025225.21225.21224.79224.79224.79-0.57%4,901
Jul 11, 2025225.26226.08225.24226.08226.080.02%7,626
Jul 10, 2025225.56226.44225.43226.04226.04-0.02%1,158
Jul 9, 2025227.28228.23226.08226.08226.08-0.50%8,294
Jul 8, 2025227.00227.89227.00227.21227.21-1.11%22,145
Jul 7, 2025230.13230.34229.58229.75229.75-40,173
Jul 3, 2025228.23230.04228.23229.74229.741.39%9,424
Jul 2, 2025226.57226.59224.97226.59226.59-1.36%43,764
Jul 1, 2025256.31256.31227.48229.72229.72-0.97%3,548
Jun 30, 2025230.51231.96230.51231.96231.961.64%20,514
Jun 27, 2025226.37228.22226.37228.22228.220.48%27,061
Jun 26, 2025227.69227.92226.92227.12227.120.33%1,741