Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
184.69
+2.37 (1.30%)
At close: Feb 2, 2026
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 182.07 | 185.07 | 182.07 | 184.77 | - | 1.34% | 264 |
| Jan 30, 2026 | 182.21 | 182.32 | 180.01 | 182.32 | 182.32 | -0.52% | 340 |
| Jan 29, 2026 | 182.50 | 183.28 | 182.33 | 183.28 | 183.28 | 0.40% | 339 |
| Jan 28, 2026 | 183.94 | 183.94 | 181.16 | 182.55 | 182.55 | -1.67% | 614 |
| Jan 27, 2026 | 188.47 | 188.81 | 185.64 | 185.64 | 185.64 | -1.24% | 22,258 |
| Jan 26, 2026 | 189.86 | 189.86 | 187.59 | 187.97 | 187.97 | -0.64% | 114 |
| Jan 23, 2026 | 188.78 | 189.18 | 187.96 | 189.18 | 189.18 | -0.32% | 1,127 |
| Jan 22, 2026 | 191.00 | 191.75 | 189.79 | 189.79 | 189.79 | -0.28% | 2,605 |
| Jan 21, 2026 | 192.98 | 192.98 | 189.45 | 190.33 | 190.33 | -0.94% | 154 |
| Jan 20, 2026 | 191.41 | 192.27 | 190.24 | 192.14 | 192.14 | 0.52% | 215 |
| Jan 16, 2026 | 194.43 | 194.43 | 191.00 | 191.16 | 191.16 | -1.95% | 163 |
| Jan 15, 2026 | 195.39 | 195.54 | 194.40 | 194.96 | 194.96 | -0.12% | 149 |
| Jan 14, 2026 | 193.91 | 195.19 | 193.91 | 195.19 | 195.19 | 0.37% | 3,393 |
| Jan 13, 2026 | 197.84 | 197.84 | 193.94 | 194.47 | 194.47 | -2.48% | 172 |
| Jan 12, 2026 | 200.80 | 200.81 | 198.90 | 199.41 | 199.41 | -0.44% | 441 |
| Jan 9, 2026 | 201.00 | 201.00 | 200.30 | 200.30 | 200.30 | -0.65% | 58 |
| Jan 8, 2026 | 201.71 | 203.29 | 201.45 | 201.61 | 201.61 | 0.53% | 227 |
| Jan 7, 2026 | 201.25 | 201.94 | 200.55 | 200.55 | 200.55 | -1.47% | 4 |
| 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 |