Skip to main content
logo
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
208.02
+5.08 (2.50%)
At close: Jul 24, 2026

IFCZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026208.90208.90207.80208.02208.022.50%19,953
Jul 23, 2026202.77202.94202.77202.94202.94-0.99%17,266
Jul 22, 2026206.26206.33204.72204.97204.97-0.68%9,384
Jul 21, 2026206.34206.38206.34206.38206.38-1.69%67,961
Jul 20, 2026211.26211.26209.93209.93209.93-0.15%1,118
Jul 17, 2026208.86210.82208.86210.25210.250.14%6,280
Jul 16, 2026210.39210.39209.90209.96209.960.19%5,047
Jul 15, 2026210.08210.16209.56209.56209.56-0.38%28,936
Jul 14, 2026210.27210.72210.27210.37210.370.51%39,224
Jul 13, 2026209.16210.72209.06209.30209.301.03%12,256
Jul 10, 2026207.18207.18207.18207.18207.18-1.01%47,853
Jul 9, 2026209.86210.56209.28209.28209.28-2.28%79,145
Jul 8, 2026212.15214.17211.82214.17214.170.68%38
Jul 7, 2026213.45213.45212.71212.71212.710.97%28,604
Jul 6, 2026210.00210.67210.00210.67210.670.37%54,873
Jul 2, 2026207.98209.98207.98209.90209.906.36%25,340
Jul 1, 2026216.87216.87192.31197.35197.35-4.20%47
Jun 30, 2026207.02207.54206.00206.00206.000.17%17,705
Jun 29, 2026204.69206.63204.69205.66205.660.32%44
Jun 26, 2026206.63206.63205.01205.01205.01-0.25%40,652
Jun 25, 2026206.91207.05205.53205.53205.53-0.13%110,328
Jun 24, 2026202.75207.17202.36205.79205.792.82%45
Jun 23, 2026199.04200.46199.04200.15200.152.37%74,089
Jun 22, 2026198.16198.16195.10195.51195.51-0.72%56,191
Jun 18, 2026197.38197.38196.28196.92196.92-0.47%122
Jun 17, 2026198.43198.43197.86197.86197.86-0.75%45,042
Jun 16, 2026197.74199.98197.71199.35199.352.61%92,194
Jun 15, 2026197.35197.35195.29195.36194.28-1.92%12,272
Jun 12, 2026201.97201.97199.19199.19198.09-2.54%10,505
Jun 11, 2026201.30204.38201.30204.38203.251.28%9,044
Jun 10, 2026202.77202.77201.80201.80200.681.73%10,675
Jun 9, 2026198.83200.28198.36198.36197.260.32%5,238
Jun 8, 2026197.54197.73197.54197.73196.64-0.09%50
Jun 5, 2026197.79197.90197.79197.90196.811.11%12,696
Jun 4, 2026198.00198.00195.73195.73194.640.57%190
Jun 3, 2026198.17198.42194.39194.61193.53-0.32%3,872
Jun 2, 2026191.32195.26190.51195.24194.161.79%300
Jun 1, 2026197.00197.00191.56191.82190.76-2.43%687
May 29, 2026197.47198.46196.59196.59195.50-0.52%2,258
May 28, 2026194.97197.63194.97197.63196.530.87%6,842
May 27, 2026197.27197.27195.81195.92194.83-0.35%120
May 26, 2026197.54198.11196.57196.61195.52-1.11%111
May 22, 2026200.74200.74197.62198.83197.73-2.21%53
May 21, 2026199.74203.31199.74203.31202.191.61%52
May 20, 2026195.11200.09194.89200.09198.982.38%390
May 19, 2026193.41195.43193.36195.43194.352.37%551
May 18, 2026176.77190.90176.77190.90189.85-0.05%22
May 15, 2026189.20191.93189.20191.00189.941.83%21
May 14, 2026185.35187.56185.20187.56186.522.41%521
May 13, 2026226.09226.09179.56183.15182.131.09%173