Intact Financial Corporation (TSX:IFC)
Canada
· Delayed Price · Currency is CAD 286.15
+0.09 (0.03%)
Mar 28, 2025, 4:00 PM EST
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 286.35 | 287.52 | 285.00 | 286.15 | 286.15 | 0.03% | 261,235 |
| Mar 27, 2025 | 283.89 | 287.24 | 283.46 | 286.06 | 286.06 | 0.76% | 299,600 |
| Mar 26, 2025 | 285.20 | 287.43 | 282.25 | 283.89 | 283.89 | -0.28% | 228,405 |
| Mar 25, 2025 | 284.06 | 287.00 | 284.06 | 284.70 | 284.70 | 0.37% | 213,925 |
| Mar 24, 2025 | 282.19 | 283.79 | 281.24 | 283.66 | 283.66 | 1.08% | 249,300 |
| Mar 21, 2025 | 280.58 | 281.19 | 278.20 | 280.63 | 280.63 | 0.07% | 761,309 |
| Mar 20, 2025 | 280.48 | 281.14 | 279.44 | 280.43 | 280.43 | 0.02% | 242,121 |
| Mar 19, 2025 | 280.56 | 281.11 | 279.08 | 280.38 | 280.38 | 0.18% | 255,100 |
| Mar 18, 2025 | 282.73 | 282.76 | 277.48 | 279.87 | 279.87 | -1.38% | 249,711 |
| Mar 17, 2025 | 282.58 | 284.83 | 280.64 | 283.80 | 283.80 | 0.52% | 210,125 |
| Mar 14, 2025 | 279.28 | 282.78 | 278.89 | 282.33 | 282.33 | 0.66% | 180,622 |
| Mar 13, 2025 | 284.57 | 284.58 | 279.73 | 280.49 | 279.16 | -1.33% | 265,033 |
| Mar 12, 2025 | 285.09 | 285.21 | 280.95 | 284.26 | 282.91 | 0.23% | 524,025 |
| Mar 11, 2025 | 284.05 | 285.29 | 281.51 | 283.60 | 282.26 | -0.27% | 428,342 |
| Mar 10, 2025 | 288.00 | 288.44 | 282.44 | 284.38 | 283.03 | -2.07% | 333,428 |
| Mar 7, 2025 | 287.00 | 291.90 | 287.00 | 290.40 | 289.02 | 0.76% | 329,644 |
| Mar 6, 2025 | 285.57 | 291.75 | 284.50 | 288.20 | 286.83 | -0.05% | 336,400 |
| Mar 5, 2025 | 287.02 | 289.96 | 283.96 | 288.34 | 286.97 | 0.08% | 337,318 |
| Mar 4, 2025 | 283.30 | 290.37 | 283.30 | 288.11 | 286.74 | 1.05% | 347,300 |
| Mar 3, 2025 | 285.38 | 287.96 | 284.29 | 285.11 | 283.76 | 0.02% | 354,200 |
| Feb 28, 2025 | 283.23 | 285.23 | 280.84 | 285.05 | 283.70 | 1.26% | 400,700 |
| Feb 27, 2025 | 284.74 | 284.74 | 281.46 | 281.50 | 280.17 | -0.93% | 502,600 |
| Feb 26, 2025 | 283.00 | 285.67 | 281.06 | 284.14 | 282.79 | 0.21% | 371,116 |
| Feb 25, 2025 | 278.81 | 284.11 | 278.81 | 283.55 | 282.21 | 1.46% | 270,701 |
| Feb 24, 2025 | 278.11 | 280.17 | 277.49 | 279.47 | 278.14 | 0.73% | 226,311 |
| Feb 21, 2025 | 277.93 | 280.25 | 277.13 | 277.44 | 276.12 | 0.12% | 307,713 |
| Feb 20, 2025 | 279.89 | 280.29 | 277.08 | 277.12 | 275.81 | -1.01% | 776,800 |
| Feb 19, 2025 | 285.00 | 287.00 | 277.64 | 279.94 | 278.61 | -3.29% | 563,000 |
| Feb 18, 2025 | 288.33 | 290.22 | 284.94 | 289.45 | 288.08 | 0.43% | 479,000 |
| Feb 14, 2025 | 286.51 | 291.04 | 286.51 | 288.21 | 286.84 | 0.39% | 297,621 |
| Feb 13, 2025 | 290.90 | 294.35 | 286.31 | 287.10 | 285.74 | -1.09% | 282,430 |
| Feb 12, 2025 | 285.24 | 290.54 | 282.92 | 290.26 | 288.88 | 5.08% | 365,047 |
| Feb 11, 2025 | 275.07 | 277.54 | 273.46 | 276.23 | 274.92 | 0.13% | 197,000 |
| Feb 10, 2025 | 276.28 | 277.81 | 273.95 | 275.88 | 274.57 | -0.31% | 177,800 |
| Feb 7, 2025 | 275.61 | 280.50 | 274.74 | 276.73 | 275.42 | 0.61% | 402,900 |
| Feb 6, 2025 | 271.57 | 276.52 | 271.33 | 275.05 | 273.75 | 1.68% | 386,000 |
| Feb 5, 2025 | 262.34 | 270.77 | 262.31 | 270.50 | 269.22 | 3.41% | 352,000 |
| Feb 4, 2025 | 259.71 | 262.42 | 258.03 | 261.57 | 260.33 | -0.32% | 419,800 |
| Feb 3, 2025 | 254.63 | 264.63 | 253.83 | 262.40 | 261.16 | 1.65% | 303,438 |
| Jan 31, 2025 | 257.83 | 259.26 | 255.86 | 258.15 | 256.93 | 0.16% | 375,900 |
| Jan 30, 2025 | 255.60 | 259.23 | 255.60 | 257.74 | 256.52 | 1.04% | 209,134 |
| Jan 29, 2025 | 254.26 | 255.59 | 253.93 | 255.08 | 253.87 | - | 228,319 |
| Jan 28, 2025 | 256.25 | 256.25 | 253.43 | 255.08 | 253.87 | -0.48% | 273,100 |
| Jan 27, 2025 | 259.04 | 259.04 | 254.54 | 256.32 | 255.10 | -1.05% | 256,800 |
| Jan 24, 2025 | 258.81 | 259.71 | 257.01 | 259.03 | 257.80 | -0.31% | 220,200 |
| Jan 23, 2025 | 258.30 | 259.98 | 256.97 | 259.84 | 258.61 | 0.69% | 201,647 |
| Jan 22, 2025 | 256.13 | 259.12 | 253.59 | 258.07 | 256.85 | 0.76% | 201,620 |
| Jan 21, 2025 | 255.71 | 256.21 | 253.78 | 256.13 | 254.92 | 0.79% | 274,300 |
| Jan 20, 2025 | 253.86 | 255.33 | 253.31 | 254.13 | 252.92 | 0.15% | 105,400 |
| Jan 17, 2025 | 256.75 | 258.00 | 253.71 | 253.75 | 252.55 | -0.56% | 317,209 |