Skip to main content
logo
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
195.83
-3.36 (-1.68%)
Jun 15, 2026, 12:39 PM EST

IFCZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026197.35197.35197.35197.35--0.92%1
Jun 12, 2026201.97201.97199.19199.19199.19-2.54%10,505
Jun 11, 2026201.30204.38201.30204.38204.381.28%9,044
Jun 10, 2026202.77202.77201.80201.80201.801.73%10,675
Jun 9, 2026198.83200.28198.36198.36198.360.32%5,238
Jun 8, 2026197.54197.73197.54197.73197.73-0.09%50
Jun 5, 2026197.79197.90197.79197.90197.901.11%12,696
Jun 4, 2026198.00198.00195.73195.73195.730.57%190
Jun 3, 2026198.17198.42194.39194.61194.61-0.32%3,872
Jun 2, 2026191.32195.26190.51195.24195.241.79%300
Jun 1, 2026197.00197.00191.56191.82191.82-2.43%687
May 29, 2026197.47198.46196.59196.59196.59-0.52%2,258
May 28, 2026194.97197.63194.97197.63197.630.87%56
May 27, 2026197.27197.27195.81195.92195.92-0.35%120
May 26, 2026197.54198.11196.57196.61196.61-1.11%111
May 22, 2026200.74200.74197.62198.83198.83-2.21%53
May 21, 2026199.74203.31199.74203.31203.311.61%52
May 20, 2026195.11200.09194.89200.09200.092.38%390
May 19, 2026193.41195.43193.36195.43195.432.37%551
May 18, 2026176.77190.90176.77190.90190.90-0.05%22
May 15, 2026189.20191.93189.20191.00191.001.83%21
May 14, 2026185.35187.56185.20187.56187.562.41%521
May 13, 2026226.09226.09179.56183.15183.151.09%173
May 12, 2026183.63183.89181.17181.17181.17-2.52%4,345
May 11, 2026187.72188.38185.86185.86185.86-0.73%537
May 8, 2026184.38187.40184.38187.22187.220.95%140
May 7, 2026181.89186.37181.68185.45185.451.80%173
May 6, 2026180.81182.17180.60182.17182.17-4.58%1,368
May 5, 2026190.89191.69190.78190.91190.910.26%32
May 4, 2026193.24193.24190.28190.42190.42-0.94%146
May 1, 2026193.63193.85192.22192.22192.220.43%414
Apr 30, 2026191.19191.40190.69191.40191.401.07%521
Apr 29, 2026188.81189.50188.60189.37189.370.17%33
Apr 28, 2026187.42189.31187.42189.05189.050.93%111
Apr 27, 2026188.86188.86187.31187.31187.31-0.29%146
Apr 24, 2026186.97187.94186.97187.86187.86-0.55%392
Apr 23, 2026188.98189.43188.89188.89188.89-0.04%38
Apr 22, 2026190.94190.94188.97188.97188.97-1.52%36
Apr 21, 2026191.71192.78191.71191.88191.880.24%167
Apr 20, 2026189.30192.19189.30191.43191.430.20%375
Apr 17, 2026191.05191.05191.05191.05191.051.63%2
Apr 16, 2026188.49188.63187.38187.99187.99-1.10%690
Apr 15, 2026187.09190.09187.09190.09190.092.04%161
Apr 14, 2026185.23186.28185.23186.28186.281.13%35
Apr 13, 2026183.40184.21182.27184.21184.211.21%292
Apr 10, 2026182.98183.22181.72182.00182.00-0.49%242
Apr 9, 2026181.34183.73181.34182.89182.892.54%233
Apr 8, 2026180.52180.87177.89178.36178.360.04%52
Apr 7, 2026174.85179.47174.85178.28178.280.97%346
Apr 6, 2026178.47178.47176.52176.56176.56-0.54%239