Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
186.86
+1.59 (0.86%)
Oct 31, 2025, 4:00 PM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 185.45 | 186.86 | 185.45 | 186.86 | 186.86 | 0.86% | 592 |
| Oct 30, 2025 | 185.39 | 185.96 | 185.22 | 185.27 | 185.27 | 0.60% | 219 |
| Oct 29, 2025 | 185.04 | 185.04 | 184.17 | 184.17 | 184.17 | -2.21% | 128 |
| Oct 28, 2025 | 188.40 | 189.32 | 188.10 | 188.33 | 188.33 | -0.16% | 67 |
| Oct 27, 2025 | 187.72 | 188.70 | 187.15 | 188.64 | 188.64 | 0.31% | 210 |
| Oct 24, 2025 | 188.42 | 188.42 | 188.05 | 188.05 | 188.05 | -0.59% | 16 |
| Oct 23, 2025 | 187.63 | 189.16 | 187.62 | 189.16 | 189.16 | 0.86% | 130 |
| Oct 22, 2025 | 186.00 | 190.48 | 185.57 | 187.55 | 187.55 | 1.48% | 451 |
| Oct 21, 2025 | 184.36 | 185.76 | 184.36 | 184.81 | 184.81 | 1.74% | 200 |
| Oct 20, 2025 | 184.35 | 184.35 | 181.65 | 181.65 | 181.65 | -1.64% | 162 |
| Oct 17, 2025 | 184.81 | 184.81 | 183.75 | 184.68 | 184.68 | -0.09% | 123 |
| Oct 16, 2025 | 186.90 | 186.90 | 184.85 | 184.85 | 184.85 | -2.59% | 3,264 |
| Oct 15, 2025 | 191.87 | 191.87 | 189.75 | 189.76 | 189.76 | -1.07% | 191 |
| Oct 14, 2025 | 191.64 | 191.97 | 191.64 | 191.81 | 191.81 | -4.63% | 41,328 |
| Oct 13, 2025 | 201.13 | 216.23 | 186.03 | 201.13 | 201.13 | 4.28% | 129 |
| Oct 10, 2025 | 190.87 | 192.88 | 190.10 | 192.88 | 192.88 | 1.60% | 207,792 |
| Oct 9, 2025 | 190.27 | 190.27 | 188.46 | 189.85 | 189.85 | -0.82% | 187 |
| Oct 8, 2025 | 190.43 | 191.42 | 190.26 | 191.42 | 191.42 | 0.70% | 137 |
| Oct 7, 2025 | 190.51 | 190.54 | 189.79 | 190.09 | 190.09 | -0.76% | 417 |
| Oct 6, 2025 | 193.42 | 193.42 | 190.89 | 191.55 | 191.55 | -0.55% | 63 |
| Oct 3, 2025 | 192.66 | 192.87 | 192.27 | 192.61 | 192.61 | 0.38% | 185 |
| Oct 2, 2025 | 220.48 | 220.48 | 190.58 | 191.89 | 191.89 | -0.16% | 273 |
| Oct 1, 2025 | 193.33 | 193.33 | 192.14 | 192.19 | 192.19 | -0.40% | 31 |
| Sep 30, 2025 | 192.36 | 192.97 | 191.59 | 192.97 | 192.97 | 1.79% | 180 |
| Sep 29, 2025 | 190.45 | 191.06 | 189.56 | 189.56 | 189.56 | 0.38% | 157 |
| Sep 26, 2025 | 188.66 | 189.00 | 188.56 | 188.85 | 188.85 | 0.32% | 258 |
| Sep 25, 2025 | 189.41 | 189.57 | 188.24 | 188.25 | 188.25 | -1.91% | 90 |
| Sep 24, 2025 | 190.44 | 192.04 | 190.44 | 191.91 | 191.91 | 0.39% | 487 |
| Sep 23, 2025 | 192.54 | 192.54 | 191.17 | 191.17 | 191.17 | -0.78% | 203 |
| Sep 22, 2025 | 196.48 | 196.48 | 191.25 | 192.68 | 192.68 | -2.01% | 958 |
| Sep 19, 2025 | 195.69 | 196.63 | 195.56 | 196.63 | 196.63 | 1.45% | 6,271 |
| Sep 18, 2025 | 193.81 | 193.90 | 193.51 | 193.83 | 193.83 | 0.13% | 682 |
| Sep 17, 2025 | 193.71 | 193.94 | 192.80 | 193.57 | 193.57 | -0.17% | 1,853 |
| Sep 16, 2025 | 197.57 | 197.57 | 193.74 | 193.90 | 193.90 | -2.23% | 788 |
| Sep 15, 2025 | 198.92 | 199.76 | 198.32 | 198.32 | 198.32 | -1.14% | 2,130 |
| Sep 12, 2025 | 201.55 | 201.79 | 200.61 | 200.61 | 199.64 | -0.79% | 61 |
| Sep 11, 2025 | 199.45 | 202.45 | 199.45 | 202.21 | 201.23 | 1.09% | 1,684 |
| Sep 10, 2025 | 198.86 | 200.02 | 198.86 | 200.02 | 199.05 | -0.42% | 118 |
| Sep 9, 2025 | 200.17 | 201.50 | 200.17 | 200.87 | 199.90 | -0.03% | 19,658 |
| Sep 8, 2025 | 200.76 | 201.83 | 200.42 | 200.94 | 199.97 | -0.08% | 39,097 |
| Sep 5, 2025 | 200.41 | 201.10 | 199.54 | 201.10 | 200.13 | 0.61% | 104 |
| Sep 4, 2025 | 199.25 | 199.93 | 198.67 | 199.89 | 198.92 | -0.13% | 58 |
| Sep 3, 2025 | 201.14 | 201.14 | 200.14 | 200.14 | 199.17 | 0.05% | 933 |
| Sep 2, 2025 | 199.20 | 200.13 | 199.19 | 200.04 | 199.07 | -0.38% | 500 |
| Aug 29, 2025 | 200.53 | 201.09 | 200.34 | 200.79 | 199.82 | 0.25% | 12 |
| Aug 28, 2025 | 198.48 | 201.11 | 198.48 | 200.29 | 199.32 | 0.42% | 952 |
| Aug 27, 2025 | 202.41 | 202.41 | 199.45 | 199.45 | 198.49 | 1.07% | 302 |
| Aug 26, 2025 | 198.06 | 198.07 | 196.89 | 197.34 | 196.39 | -0.71% | 1,187 |
| Aug 25, 2025 | 202.07 | 202.07 | 198.75 | 198.75 | 197.79 | -1.68% | 362 |
| Aug 22, 2025 | 202.80 | 202.80 | 202.15 | 202.15 | 201.17 | 0.17% | 97 |