Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
311.18
+0.36 (0.12%)
Jul 9, 2025, 11:59 AM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 2025310.84313.12310.79311.47311.470.21%26,311
Jul 8, 2025312.82314.06309.82310.82310.82-0.93%278,100
Jul 7, 2025311.95314.67311.95313.75313.750.59%255,700
Jul 4, 2025310.63313.55310.63311.91311.910.41%62,800
Jul 3, 2025309.21312.71309.21310.63310.630.64%139,630
Jul 2, 2025316.72317.35306.46308.66308.66-2.52%484,400
Jun 30, 2025313.02316.97310.71316.65316.651.38%240,416
Jun 27, 2025309.82312.64307.60312.34312.340.53%306,949
Jun 26, 2025311.46313.17309.13310.69310.690.01%283,928
Jun 25, 2025313.01314.29310.47310.67310.67-0.84%214,307
Jun 24, 2025310.71314.55309.61313.31313.310.88%276,900
Jun 23, 2025304.38311.15304.38310.59310.591.72%396,320
Jun 20, 2025306.44306.44304.00305.34305.340.11%723,100
Jun 19, 2025303.84307.00303.84305.00305.00-0.32%73,700
Jun 18, 2025306.86308.96305.89305.99305.99-0.39%205,900
Jun 17, 2025308.78309.96306.02307.19307.19-0.64%140,000
Jun 16, 2025307.31310.76307.31309.17309.17-0.11%213,947
Jun 13, 2025309.15311.95308.58309.50308.17-0.30%188,610
Jun 12, 2025303.99310.45303.99310.42309.092.13%150,840
Jun 11, 2025306.62306.90302.49303.94302.63-1.03%336,110
Jun 10, 2025307.42309.05306.00307.10305.78-0.27%174,109
Jun 9, 2025311.01312.07306.82307.92306.60-1.29%245,900
Jun 6, 2025314.06315.68310.97311.94310.60-0.90%180,800
Jun 5, 2025310.91314.94309.34314.77313.421.47%186,344
Jun 4, 2025310.29313.98308.33310.20308.870.09%158,630
Jun 3, 2025312.86313.76306.73309.93308.60-0.89%196,935
Jun 2, 2025310.26313.88310.16312.70311.360.43%215,900
May 30, 2025311.84315.99310.89311.35310.01-0.20%491,125
May 29, 2025310.94312.51309.69311.97310.630.26%395,300
May 28, 2025304.26311.16304.26311.15309.811.86%264,000
May 27, 2025306.26307.76304.33305.47304.160.43%288,439
May 26, 2025303.22305.82303.22304.15302.840.45%40,230
May 23, 2025302.52304.74302.39302.80301.50-0.22%127,303
May 22, 2025304.13305.15301.83303.48302.18-0.01%229,400
May 21, 2025304.59305.50301.49303.50302.20-0.46%270,500
May 20, 2025299.32305.40299.22304.90303.591.90%322,930
May 16, 2025296.82299.80295.18299.22297.930.75%293,534
May 15, 2025291.18297.69291.18296.99295.712.32%187,400
May 14, 2025289.08291.17286.09290.26289.010.88%207,731
May 13, 2025290.39291.01286.32287.72286.48-0.92%375,300
May 12, 2025300.07300.07288.57290.39289.14-2.57%384,011
May 9, 2025302.09302.82297.72298.04296.76-1.28%252,600
May 8, 2025310.00310.00300.94301.90300.60-2.28%434,300
May 7, 2025303.68311.29300.00308.94307.61-0.10%382,300
May 6, 2025305.80309.58305.00309.25307.920.79%256,927
May 5, 2025304.14308.01302.00306.82305.500.44%100,300
May 2, 2025305.44305.54301.46305.47304.160.40%265,411
May 1, 2025305.13307.03304.18304.25302.94-0.63%181,139
Apr 30, 2025302.87307.10302.79306.17304.850.95%496,013
Apr 29, 2025298.08303.97296.62303.30302.001.68%394,400