Skip to main content
logo
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
209.90
+12.55 (6.36%)
At close: Jul 2, 2026

IFCZF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 2026183.63183.89181.17181.17180.17-2.52%4,345
May 11, 2026187.72188.38185.86185.86184.83-0.73%537
May 8, 2026184.38187.40184.38187.22186.190.95%140
May 7, 2026181.89186.37181.68185.45184.431.80%173
May 6, 2026180.81182.17180.60182.17181.16-4.58%1,368
May 5, 2026190.89191.69190.78190.91189.850.26%32
May 4, 2026193.24193.24190.28190.42189.37-0.94%146
May 1, 2026193.63193.85192.22192.22191.160.43%414
Apr 30, 2026191.19191.40190.69191.40190.341.07%521
Apr 29, 2026188.81189.50188.60189.37188.320.17%33
Apr 28, 2026187.42189.31187.42189.05188.010.93%111
Apr 27, 2026188.86188.86187.31187.31186.27-0.29%146
Apr 24, 2026186.97187.94186.97187.86186.82-0.55%392
Apr 23, 2026188.98189.43188.89188.89187.85-0.04%38
Apr 22, 2026190.94190.94188.97188.97187.93-1.52%36