Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
205.44
-2.46 (-1.18%)
Aug 1, 2025, 11:12 AM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 205.21 | 206.07 | 204.68 | 205.64 | 205.64 | -0.59% | 207 |
| Jul 31, 2025 | 208.74 | 209.51 | 206.86 | 206.86 | 206.86 | -0.29% | 7,717 |
| Jul 30, 2025 | 216.00 | 218.66 | 207.28 | 207.46 | 207.46 | -6.37% | 360,135 |
| Jul 29, 2025 | 220.96 | 222.24 | 220.82 | 221.57 | 221.57 | 0.87% | 4,610 |
| Jul 28, 2025 | 221.18 | 221.84 | 219.38 | 219.65 | 219.65 | -1.48% | 84 |
| Jul 25, 2025 | 223.08 | 223.13 | 222.95 | 222.95 | 222.95 | 0.34% | 13,590 |
| Jul 24, 2025 | 222.92 | 222.92 | 222.21 | 222.21 | 222.21 | -0.48% | 5,005 |
| Jul 23, 2025 | 224.50 | 224.50 | 222.29 | 223.27 | 223.27 | 0.36% | 7,483 |
| Jul 22, 2025 | 222.46 | 222.46 | 221.80 | 222.46 | 222.46 | 0.77% | 2,748 |
| Jul 21, 2025 | 221.30 | 221.30 | 220.77 | 220.77 | 220.77 | -0.48% | 5,149 |
| Jul 18, 2025 | 224.06 | 224.06 | 220.36 | 221.83 | 221.83 | 1.66% | 2,739 |
| Jul 17, 2025 | 221.33 | 222.32 | 218.20 | 218.20 | 218.20 | -1.31% | 35,548 |
| Jul 16, 2025 | 221.60 | 221.60 | 220.65 | 221.10 | 221.10 | -0.33% | 48,867 |
| Jul 15, 2025 | 223.79 | 223.79 | 221.22 | 221.84 | 221.84 | -1.31% | 11,720 |
| Jul 14, 2025 | 225.21 | 225.21 | 224.79 | 224.79 | 224.79 | -0.57% | 4,901 |
| Jul 11, 2025 | 225.26 | 226.08 | 225.24 | 226.08 | 226.08 | 0.02% | 7,626 |
| Jul 10, 2025 | 225.56 | 226.44 | 225.43 | 226.04 | 226.04 | -0.02% | 1,158 |
| Jul 9, 2025 | 227.28 | 228.23 | 226.08 | 226.08 | 226.08 | -0.50% | 8,294 |
| Jul 8, 2025 | 227.00 | 227.89 | 227.00 | 227.21 | 227.21 | -1.11% | 22,145 |
| Jul 7, 2025 | 230.13 | 230.34 | 229.58 | 229.75 | 229.75 | - | 40,173 |
| Jul 3, 2025 | 228.23 | 230.04 | 228.23 | 229.74 | 229.74 | 1.39% | 9,424 |
| Jul 2, 2025 | 226.57 | 226.59 | 224.97 | 226.59 | 226.59 | -1.36% | 43,764 |
| Jul 1, 2025 | 256.31 | 256.31 | 227.48 | 229.72 | 229.72 | -0.97% | 3,548 |
| Jun 30, 2025 | 230.51 | 231.96 | 230.51 | 231.96 | 231.96 | 1.64% | 20,514 |
| Jun 27, 2025 | 226.37 | 228.22 | 226.37 | 228.22 | 228.22 | 0.48% | 27,061 |
| Jun 26, 2025 | 227.69 | 227.92 | 226.92 | 227.12 | 227.12 | 0.33% | 1,741 |
| Jun 25, 2025 | 227.27 | 227.27 | 226.37 | 226.37 | 226.37 | -0.97% | 8,719 |
| Jun 24, 2025 | 226.26 | 228.89 | 226.26 | 228.58 | 228.58 | 1.23% | 2,347 |
| Jun 23, 2025 | 223.24 | 225.81 | 223.24 | 225.81 | 225.81 | 1.87% | 8,545 |
| Jun 20, 2025 | 221.99 | 221.99 | 221.67 | 221.67 | 221.67 | -1.70% | 39,407 |
| Jun 18, 2025 | 224.34 | 225.51 | 224.34 | 225.51 | 225.51 | 0.25% | 8,523 |
| Jun 17, 2025 | 225.31 | 225.31 | 224.84 | 224.96 | 224.96 | -1.53% | 3,145 |
| Jun 16, 2025 | 228.73 | 228.96 | 228.45 | 228.45 | 228.45 | 0.20% | 16,286 |
| Jun 13, 2025 | 227.61 | 230.07 | 227.61 | 228.00 | 227.03 | 2.45% | 2,484 |
| Jun 12, 2025 | 222.55 | 222.55 | 222.55 | 222.55 | 221.60 | - | 1,907 |
| Jun 11, 2025 | 222.93 | 222.93 | 222.55 | 222.55 | 221.60 | -1.02% | 36,431 |
| Jun 10, 2025 | 224.83 | 224.83 | 224.83 | 224.83 | 223.87 | -0.13% | 1,753 |
| Jun 9, 2025 | 230.41 | 230.41 | 225.12 | 225.12 | 224.16 | -1.63% | 13,871 |
| Jun 6, 2025 | 230.22 | 230.22 | 228.40 | 228.86 | 227.89 | 0.15% | 18,920 |
| Jun 5, 2025 | 228.51 | 228.51 | 228.51 | 228.51 | 227.53 | 0.57% | 13,847 |
| Jun 4, 2025 | 227.16 | 227.22 | 226.22 | 227.22 | 226.25 | 0.44% | 7,248 |
| Jun 3, 2025 | 225.85 | 226.24 | 225.85 | 226.24 | 225.27 | -0.55% | 3,538 |
| Jun 2, 2025 | 227.47 | 227.48 | 227.47 | 227.48 | 226.51 | -0.11% | 38,295 |
| May 30, 2025 | 228.06 | 228.88 | 226.76 | 227.72 | 226.75 | 0.71% | 16,292 |
| May 29, 2025 | 224.97 | 226.12 | 224.97 | 226.12 | 225.16 | 0.95% | 17,211 |
| May 28, 2025 | 223.22 | 224.00 | 223.22 | 224.00 | 223.05 | 1.11% | 5,381 |
| May 27, 2025 | 221.84 | 223.52 | 221.55 | 221.55 | 220.61 | -0.14% | 20,654 |
| May 23, 2025 | 220.40 | 221.87 | 220.40 | 221.87 | 220.92 | 1.33% | 2,556 |
| May 22, 2025 | 218.97 | 219.39 | 218.95 | 218.95 | 218.02 | -0.46% | 25,159 |
| May 21, 2025 | 219.96 | 219.96 | 219.96 | 219.96 | 219.02 | 0.39% | 2,386 |