Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
203.54
-3.48 (-1.68%)
Jan 6, 2026, 2:18 PM EST
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 201.30 | 203.54 | 201.30 | 203.54 | 203.54 | -1.68% | 308 |
| Jan 5, 2026 | 208.76 | 209.24 | 207.02 | 207.02 | 207.02 | -0.40% | 656 |
| Jan 2, 2026 | 207.09 | 208.22 | 207.09 | 207.85 | 207.85 | -0.01% | 339 |
| Dec 31, 2025 | 208.58 | 208.58 | 207.78 | 207.87 | 207.87 | -0.63% | 21 |
| Dec 30, 2025 | 208.42 | 209.18 | 208.39 | 209.18 | 209.18 | 0.49% | 91 |
| Dec 29, 2025 | 205.35 | 208.96 | 205.35 | 208.17 | 208.17 | 5.15% | 111 |
| Dec 26, 2025 | 206.27 | 217.03 | 197.98 | 197.98 | 197.98 | -4.77% | 292 |
| Dec 24, 2025 | 208.64 | 208.64 | 207.89 | 207.89 | 207.89 | -0.42% | 2 |
| Dec 23, 2025 | 207.89 | 208.77 | 207.45 | 208.77 | 208.77 | 0.98% | 137 |
| Dec 22, 2025 | 205.62 | 206.74 | 205.62 | 206.74 | 206.74 | 0.36% | 238 |
| Dec 19, 2025 | 216.51 | 216.51 | 205.95 | 206.00 | 206.00 | -0.01% | 96 |
| Dec 18, 2025 | 205.15 | 206.05 | 204.94 | 206.03 | 206.03 | 1.16% | 88 |
| Dec 17, 2025 | 203.94 | 204.52 | 203.35 | 203.67 | 203.67 | -0.32% | 6,788 |
| Dec 16, 2025 | 205.31 | 205.31 | 204.00 | 204.33 | 203.39 | 0.15% | 2,015 |
| Dec 15, 2025 | 205.03 | 205.03 | 203.09 | 204.02 | 203.08 | -0.58% | 3,056 |
| Dec 12, 2025 | 205.88 | 205.88 | 205.14 | 205.21 | 204.26 | 0.58% | 3,827 |
| Dec 11, 2025 | 204.89 | 205.00 | 204.02 | 204.02 | 203.08 | 0.29% | 13,444 |
| Dec 10, 2025 | 201.57 | 203.44 | 201.44 | 203.44 | 202.50 | 2.35% | 26,941 |
| Dec 9, 2025 | 201.00 | 201.00 | 198.73 | 198.77 | 197.85 | 0.25% | 105 |
| Dec 8, 2025 | 200.14 | 200.14 | 197.69 | 198.27 | 197.35 | 0.15% | 34,403 |
| Dec 5, 2025 | 199.15 | 199.15 | 197.40 | 197.97 | 197.06 | -0.30% | 31,555 |
| Dec 4, 2025 | 194.13 | 198.56 | 194.13 | 198.56 | 197.64 | 1.42% | 21,680 |
| Dec 3, 2025 | 197.92 | 197.92 | 195.25 | 195.78 | 194.88 | -0.84% | 14,500 |
| Dec 2, 2025 | 197.76 | 197.80 | 197.17 | 197.43 | 196.52 | -1.41% | 9,392 |
| Dec 1, 2025 | 201.13 | 201.13 | 200.26 | 200.26 | 199.33 | -1.65% | 17,314 |
| Nov 28, 2025 | 202.74 | 203.61 | 202.74 | 203.61 | 202.67 | -0.48% | 10,674 |
| Nov 26, 2025 | 204.57 | 204.77 | 204.57 | 204.59 | 203.64 | 0.44% | 540 |
| Nov 25, 2025 | 202.79 | 203.70 | 202.45 | 203.70 | 202.76 | 1.32% | 8,884 |
| Nov 24, 2025 | 200.03 | 201.06 | 200.03 | 201.05 | 200.12 | -0.17% | 39,029 |
| Nov 21, 2025 | 202.02 | 202.92 | 201.30 | 201.40 | 200.47 | 1.20% | 6,752 |
| Nov 20, 2025 | 199.20 | 199.21 | 198.40 | 199.01 | 198.09 | -0.99% | 1,249 |
| Nov 19, 2025 | 202.05 | 202.45 | 201.00 | 201.00 | 200.07 | -0.98% | 7,872 |
| Nov 18, 2025 | 203.47 | 204.14 | 202.99 | 202.99 | 202.05 | 0.18% | 7,559 |
| Nov 17, 2025 | 201.11 | 202.71 | 201.11 | 202.63 | 201.69 | 0.71% | 9,555 |
| Nov 14, 2025 | 200.59 | 201.21 | 200.59 | 201.21 | 200.28 | 0.44% | 10,670 |
| Nov 13, 2025 | 202.50 | 202.95 | 200.32 | 200.32 | 199.39 | -1.57% | 16,915 |
| Nov 12, 2025 | 200.86 | 203.51 | 200.41 | 203.51 | 202.57 | 3.34% | 26,133 |
| Nov 11, 2025 | 197.74 | 198.13 | 196.94 | 196.94 | 196.03 | -2.13% | 36,627 |
| Nov 10, 2025 | 197.77 | 201.23 | 197.77 | 201.23 | 200.30 | 1.53% | 208,244 |
| Nov 7, 2025 | 192.21 | 198.19 | 190.79 | 198.19 | 197.27 | 4.25% | 26,256 |
| Nov 6, 2025 | 191.97 | 191.97 | 189.50 | 190.11 | 189.23 | -0.55% | 174 |
| Nov 5, 2025 | 195.36 | 195.36 | 191.16 | 191.16 | 190.28 | 1.68% | 6,659 |
| Nov 4, 2025 | 186.92 | 188.00 | 186.45 | 188.00 | 187.13 | 0.30% | 6,415 |
| Nov 3, 2025 | 188.00 | 188.00 | 184.77 | 187.43 | 186.56 | 0.30% | 6,758 |
| Oct 31, 2025 | 185.45 | 186.86 | 185.45 | 186.86 | 186.00 | 0.86% | 592 |
| Oct 30, 2025 | 185.39 | 185.96 | 185.22 | 185.27 | 184.42 | 0.60% | 219 |
| Oct 29, 2025 | 185.04 | 185.04 | 184.17 | 184.17 | 183.32 | -2.21% | 128 |
| Oct 28, 2025 | 188.40 | 189.32 | 188.10 | 188.33 | 187.46 | -0.16% | 67 |
| Oct 27, 2025 | 187.72 | 188.70 | 187.15 | 188.64 | 187.77 | 0.31% | 210 |
| Oct 24, 2025 | 188.42 | 188.42 | 188.05 | 188.05 | 187.18 | -0.59% | 16 |