Intact Financial Corporation (IFCZF)
OTCMKTS
· Delayed Price · Currency is USD
196.33
-0.81 (-0.41%)
Feb 21, 2025, 3:00 PM EST
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 197.10 | 197.14 | 196.33 | 196.33 | 196.33 | -0.05% | 26,127 |
| Feb 20, 2025 | 196.51 | 196.52 | 196.43 | 196.43 | 196.43 | 0.30% | 30,467 |
| Feb 19, 2025 | 195.84 | 195.84 | 195.84 | 195.84 | 195.84 | -4.16% | 20,677 |
| Feb 18, 2025 | 207.07 | 207.07 | 204.33 | 204.33 | 204.33 | 0.22% | 43,393 |
| Feb 14, 2025 | 203.78 | 203.88 | 203.74 | 203.88 | 203.88 | 0.81% | 30,245 |
| Feb 13, 2025 | 202.80 | 203.10 | 202.11 | 202.24 | 202.24 | -0.03% | 34,553 |
| Feb 12, 2025 | 199.25 | 202.30 | 199.25 | 202.30 | 202.30 | 5.11% | 22,953 |
| Feb 11, 2025 | 191.47 | 192.47 | 191.47 | 192.47 | 192.47 | -0.11% | 23,836 |
| Feb 10, 2025 | 192.69 | 192.69 | 191.54 | 192.68 | 192.68 | -1.38% | 17,022 |
| Feb 7, 2025 | 194.12 | 195.66 | 194.12 | 195.38 | 195.38 | 1.38% | 87,202 |
| Feb 6, 2025 | 190.70 | 192.72 | 190.70 | 192.72 | 192.72 | 2.25% | 22,656 |
| Feb 5, 2025 | 184.59 | 188.47 | 184.59 | 188.47 | 188.47 | 3.15% | 309 |
| Feb 4, 2025 | 181.39 | 183.09 | 181.39 | 182.72 | 182.72 | 1.05% | 13 |
| Feb 3, 2025 | 178.47 | 181.00 | 175.76 | 180.82 | 180.82 | 1.58% | 5,852 |
| Jan 31, 2025 | 177.79 | 178.30 | 177.79 | 178.01 | 178.01 | -0.95% | 21,701 |
| Jan 30, 2025 | 179.16 | 179.72 | 179.16 | 179.72 | 179.72 | 1.57% | 75 |
| Jan 29, 2025 | 176.55 | 176.93 | 176.13 | 176.93 | 176.93 | 0.25% | 148 |
| Jan 28, 2025 | 176.54 | 176.54 | 176.49 | 176.49 | 176.49 | -0.87% | 99 |
| Jan 27, 2025 | 178.67 | 178.67 | 178.04 | 178.04 | 178.04 | -1.44% | 7 |
| Jan 24, 2025 | 180.27 | 180.64 | 180.27 | 180.64 | 180.64 | 0.03% | 16,645 |
| Jan 23, 2025 | 178.76 | 180.58 | 178.76 | 180.58 | 180.58 | 0.42% | 874 |
| Jan 22, 2025 | 178.60 | 180.16 | 178.60 | 179.82 | 179.82 | 1.27% | 593 |
| Jan 21, 2025 | 177.31 | 177.57 | 177.19 | 177.57 | 177.57 | 0.78% | 62 |
| Jan 17, 2025 | 178.45 | 178.49 | 176.14 | 176.19 | 176.19 | -0.61% | 25,775 |
| Jan 16, 2025 | 175.72 | 177.28 | 175.68 | 177.28 | 177.28 | 0.33% | 12,559 |
| Jan 15, 2025 | 177.38 | 177.38 | 176.69 | 176.71 | 176.71 | 1.25% | 12,287 |
| Jan 14, 2025 | 175.06 | 175.06 | 174.52 | 174.52 | 174.52 | -0.43% | 39,326 |
| Jan 13, 2025 | 175.53 | 176.33 | 175.19 | 175.28 | 175.28 | -0.38% | 18,941 |
| Jan 10, 2025 | 176.50 | 177.05 | 175.79 | 175.95 | 175.95 | -3.05% | 19,112 |
| Jan 8, 2025 | 183.20 | 183.20 | 181.48 | 181.48 | 181.48 | 0.99% | 9,137 |
| Jan 7, 2025 | 181.31 | 182.07 | 179.69 | 179.69 | 179.69 | -0.19% | 3,676 |
| Jan 6, 2025 | 184.00 | 184.00 | 180.04 | 180.04 | 180.04 | -2.05% | 6,080 |
| Jan 3, 2025 | 183.33 | 183.80 | 182.98 | 183.80 | 183.80 | 1.26% | 7,989 |
| Jan 2, 2025 | 181.50 | 181.51 | 181.50 | 181.51 | 181.51 | -0.37% | 17,398 |
| Dec 31, 2024 | 180.93 | 182.18 | 180.93 | 182.18 | 182.18 | 0.43% | 2,820 |
| Dec 30, 2024 | 179.83 | 181.44 | 179.83 | 181.39 | 181.39 | -0.38% | 5,889 |
| Dec 27, 2024 | 182.66 | 182.68 | 182.08 | 182.08 | 182.08 | 10.86% | 5,774 |
| Dec 26, 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | -9.81% | 14 |
| Dec 24, 2024 | 182.13 | 182.13 | 182.13 | 182.13 | 182.13 | - | 1,279 |
| Dec 23, 2024 | 181.41 | 182.23 | 181.24 | 182.13 | 182.13 | -0.21% | 29,140 |
| Dec 20, 2024 | 182.21 | 182.50 | 182.21 | 182.50 | 182.50 | 1.14% | 1,716 |
| Dec 19, 2024 | 181.60 | 181.66 | 180.44 | 180.44 | 180.44 | 0.75% | 22,629 |
| Dec 18, 2024 | 180.41 | 181.49 | 179.04 | 179.10 | 179.10 | -1.36% | 49,529 |
| Dec 17, 2024 | 183.18 | 183.18 | 181.57 | 181.57 | 181.57 | -1.22% | 246 |
| Dec 16, 2024 | 184.99 | 184.99 | 183.66 | 183.82 | 183.82 | -0.61% | 29 |
| Dec 13, 2024 | 185.87 | 185.87 | 184.95 | 184.95 | 184.10 | -0.37% | 13 |
| Dec 12, 2024 | 186.00 | 186.00 | 185.63 | 185.63 | 184.78 | -2.56% | 1,264 |
| Dec 11, 2024 | 190.30 | 190.51 | 190.30 | 190.51 | 189.63 | -0.50% | 3,525 |
| Dec 10, 2024 | 191.46 | 191.46 | 191.46 | 191.46 | 190.58 | -0.67% | 104 |
| Dec 9, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 5 |
| Dec 6, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 5 |
| Dec 5, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 29 |
| Dec 4, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 97 |
| Dec 3, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 104 |
| Dec 2, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 7 |
| Nov 29, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 11 |
| Nov 27, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 93 |
| Nov 26, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 1,618 |
| Nov 25, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 125,272 |
| Nov 22, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 13,499 |
| Nov 21, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | - | 3,054 |
| Nov 20, 2024 | 192.75 | 192.75 | 192.75 | 192.75 | 191.86 | 0.79% | 9,363 |
| Nov 19, 2024 | 191.24 | 191.24 | 191.24 | 191.24 | 190.36 | - | 1,467 |
| Nov 18, 2024 | 189.25 | 191.24 | 189.25 | 191.24 | 190.36 | 0.70% | 21,806 |
| Nov 15, 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.05 | -1.96% | 10,292 |
| Nov 14, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | - | 17,494 |
| Nov 13, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | - | 12,798 |
| Nov 12, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | - | 2,518 |
| Nov 11, 2024 | 193.71 | 193.71 | 193.71 | 193.71 | 192.82 | 3.08% | 1,200 |
| Nov 8, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.06 | - | 5,986 |
| Nov 7, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.06 | - | 22,138 |
| Nov 6, 2024 | 187.93 | 187.93 | 187.93 | 187.93 | 187.06 | -1.83% | 4,803 |
| Nov 5, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 190.55 | - | 2,707 |
| Nov 4, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 190.55 | - | 134 |
| Nov 1, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 190.55 | 0.33% | 1,008 |
| Oct 31, 2024 | 190.80 | 190.80 | 190.80 | 190.80 | 189.92 | -1.67% | 20,423 |
| Oct 30, 2024 | 194.05 | 194.05 | 194.05 | 194.05 | 193.16 | 0.03% | 7,924 |
| Oct 29, 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.10 | 0.81% | 26,311 |
| Oct 28, 2024 | 192.44 | 192.44 | 192.44 | 192.44 | 191.55 | - | 6,800 |
| Oct 25, 2024 | 193.78 | 193.78 | 192.44 | 192.44 | 191.55 | -0.35% | 11,227 |
| Oct 24, 2024 | 191.66 | 193.12 | 191.66 | 193.12 | 192.23 | -1.60% | 30,922 |
| Oct 23, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 195.36 | - | 14,177 |
| Oct 22, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 195.36 | - | 1,214 |
| Oct 21, 2024 | 196.26 | 196.26 | 196.26 | 196.26 | 195.36 | 2.26% | 1,557 |
| Oct 18, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 19,725 |
| Oct 17, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 19,545 |
| Oct 16, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 6,088 |
| Oct 15, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 33,830 |
| Oct 14, 2024 | 191.93 | 191.93 | 191.93 | 191.93 | 191.05 | - | 18 |
| Oct 11, 2024 | 191.20 | 191.93 | 191.20 | 191.93 | 191.05 | 3.40% | 760 |
| Oct 10, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 184.76 | - | 6 |
| Oct 9, 2024 | 185.61 | 185.61 | 185.61 | 185.61 | 184.76 | -0.48% | 227 |
| Oct 8, 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 185.65 | - | 36 |
| Oct 7, 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 185.65 | -2.15% | 748 |
| Oct 4, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 189.72 | -1.47% | 121 |
| Oct 3, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 192.56 | - | 837 |
| Oct 2, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 192.56 | - | 944 |
| Oct 1, 2024 | 192.44 | 193.45 | 192.34 | 193.45 | 192.56 | 2.44% | 442 |
| Sep 30, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | - | 21 |
| Sep 27, 2024 | 188.84 | 188.84 | 188.84 | 188.84 | 187.97 | - | 14 |