Intact Financial Corporation (TSX:IFC.PRM)
Canada · Delayed Price · Currency is CAD 24.61
+0.06 (0.24%)
At close: Sep 25, 2026
TSX:IFC.PRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.24% | 5,000 |
| Sep 24, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.81% | 281 |
| Sep 23, 2026 | 25.00 | 25.00 | 24.75 | 24.75 | 24.75 | -0.80% | 6,400 |
| Sep 22, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.95 | -0.28% | 950 |
| Sep 21, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.48% | 440 |
| Sep 15, 2026 | 25.00 | 25.01 | 24.90 | 24.90 | 24.90 | 0.78% | 23,813 |
| Sep 14, 2026 | 24.96 | 25.05 | 24.96 | 25.05 | 24.71 | 0.12% | 2,225 |
| Sep 11, 2026 | 25.20 | 25.20 | 24.88 | 25.02 | 24.68 | -0.71% | 4,850 |
| Sep 10, 2026 | 25.30 | 25.35 | 25.20 | 25.20 | 24.85 | -0.20% | 8,800 |
| Sep 9, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.90 | - | 1,000 |
| Sep 8, 2026 | 25.15 | 25.25 | 25.15 | 25.25 | 24.90 | -0.28% | 5,590 |
| Sep 4, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.97 | 0.48% | 200 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | -0.47% | 1,295 |
| Aug 31, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 24.97 | 0.72% | 100 |
| Aug 28, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.80 | - | 1,600 |
| Aug 27, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 24.80 | 0.04% | 2,630 |
| Aug 26, 2026 | 25.32 | 25.32 | 25.13 | 25.13 | 24.79 | 0.04% | 4,020 |
| Aug 25, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.78 | - | 200 |
| Aug 24, 2026 | 25.15 | 25.25 | 25.11 | 25.12 | 24.78 | 0.04% | 2,341 |
| Aug 21, 2026 | 25.16 | 25.16 | 25.11 | 25.11 | 24.77 | - | 280 |
| Aug 20, 2026 | 25.10 | 25.30 | 25.10 | 25.11 | 24.77 | -0.36% | 5,340 |
| Aug 19, 2026 | 25.26 | 25.26 | 25.20 | 25.20 | 24.85 | -0.24% | 3,570 |
| Aug 18, 2026 | 25.35 | 25.35 | 25.26 | 25.26 | 24.91 | -0.36% | 8,650 |
| Aug 17, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.00 | -0.04% | 3,930 |
| Aug 14, 2026 | 25.40 | 25.40 | 25.36 | 25.36 | 25.01 | - | 3,100 |
| Aug 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.01 | -0.16% | 190 |
| Aug 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.05 | - | 3,700 |
| Aug 11, 2026 | 25.50 | 25.50 | 25.21 | 25.40 | 25.05 | -0.39% | 8,537 |
| Aug 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.15 | 0.12% | 725 |
| Aug 7, 2026 | 25.40 | 25.47 | 25.40 | 25.47 | 25.12 | -0.12% | 938 |
| Aug 6, 2026 | 25.40 | 25.50 | 25.40 | 25.50 | 25.15 | 0.20% | 2,900 |
| Aug 5, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.10 | -0.20% | 1,550 |
| Aug 4, 2026 | 25.45 | 25.50 | 25.45 | 25.50 | 25.15 | 0.20% | 3,500 |
| Jul 31, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.10 | - | 9,800 |
| Jul 30, 2026 | 25.40 | 25.45 | 25.40 | 25.45 | 25.10 | 0.39% | 3,260 |
| Jul 28, 2026 | 25.30 | 25.44 | 25.30 | 25.35 | 25.00 | - | 1,330 |
| Jul 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.00 | - | 100 |
| Jul 24, 2026 | 25.39 | 25.40 | 25.35 | 25.35 | 25.00 | -0.31% | 3,443 |
| Jul 23, 2026 | 25.35 | 25.43 | 25.35 | 25.43 | 25.08 | -0.08% | 1,300 |
| Jul 22, 2026 | 25.20 | 25.45 | 25.20 | 25.45 | 25.10 | - | 6,300 |
| Jul 21, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.10 | - | 100 |
| Jul 20, 2026 | 25.50 | 25.50 | 25.22 | 25.45 | 25.10 | -0.20% | 2,700 |
| Jul 17, 2026 | 25.44 | 25.50 | 25.44 | 25.50 | 25.15 | 1.15% | 4,646 |
| Jul 16, 2026 | 25.20 | 25.21 | 25.17 | 25.21 | 24.86 | 0.04% | 940 |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.85 | -0.20% | 100 |
| Jul 14, 2026 | 25.20 | 25.25 | 25.12 | 25.25 | 24.90 | 0.20% | 3,162 |
| Jul 13, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 24.85 | 0.20% | 1,500 |
| Jul 10, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 24.80 | - | 2,600 |
| Jul 9, 2026 | 25.10 | 25.15 | 25.10 | 25.15 | 24.80 | 0.08% | 5,728 |
| Jul 8, 2026 | 25.13 | 25.13 | 25.09 | 25.13 | 24.79 | 0.24% | 4,600 |