Skip to main content
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
293.93
+2.29 (0.79%)
Apr 17, 2025, 4:00 PM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 2025291.71294.68290.50293.93293.930.79%172,351
Apr 16, 2025290.12292.42288.72291.64291.640.46%236,001
Apr 15, 2025289.60290.77288.07290.31290.310.74%223,300
Apr 14, 2025289.71291.54287.95288.19288.190.09%266,845
Apr 11, 2025274.98288.15274.27287.92287.923.80%417,500
Apr 10, 2025276.53279.12272.02277.39277.39-0.71%395,700
Apr 9, 2025272.92280.76272.01279.36279.361.70%323,000
Apr 8, 2025282.36282.36272.02274.69274.69-1.08%511,036
Apr 7, 2025276.85280.95271.25277.69277.69-1.37%409,444
Apr 4, 2025286.27286.52280.80281.55281.55-2.95%435,400
Apr 3, 2025293.84298.71289.82290.12290.12-2.73%298,846
Apr 2, 2025297.06298.34294.38298.27298.27-0.10%273,100
Apr 1, 2025293.97298.66291.07298.56298.561.55%322,500
Mar 31, 2025284.88295.31284.88294.01294.012.75%458,548
Mar 28, 2025286.35287.52285.00286.15286.150.03%265,735
Mar 27, 2025283.89287.24283.46286.06286.060.76%299,600
Mar 26, 2025285.20287.43282.25283.89283.89-0.28%228,405
Mar 25, 2025284.06287.00284.06284.70284.700.37%213,925
Mar 24, 2025282.19283.79281.24283.66283.661.08%249,300
Mar 21, 2025280.58281.19278.20280.63280.630.07%761,309
Mar 20, 2025280.48281.14279.44280.43280.430.02%242,121
Mar 19, 2025280.56281.11279.08280.38280.380.18%255,100
Mar 18, 2025282.73282.76277.48279.87279.87-1.38%249,711
Mar 17, 2025282.58284.83280.64283.80283.800.52%210,125
Mar 14, 2025279.28282.78278.89282.33282.330.66%180,622
Mar 13, 2025284.57284.58279.73280.49279.16-1.33%265,033
Mar 12, 2025285.09285.21280.95284.26282.910.23%524,025
Mar 11, 2025284.05285.29281.51283.60282.26-0.27%428,342
Mar 10, 2025288.00288.44282.44284.38283.03-2.07%333,428
Mar 7, 2025287.00291.90287.00290.40289.020.76%329,644
Mar 6, 2025285.57291.75284.50288.20286.83-0.05%336,400
Mar 5, 2025287.02289.96283.96288.34286.970.08%337,318
Mar 4, 2025283.30290.37283.30288.11286.741.05%347,300
Mar 3, 2025285.38287.96284.29285.11283.760.02%354,200
Feb 28, 2025283.23285.23280.84285.05283.701.26%400,700
Feb 27, 2025284.74284.74281.46281.50280.17-0.93%502,600
Feb 26, 2025283.00285.67281.06284.14282.790.21%371,116
Feb 25, 2025278.81284.11278.81283.55282.211.46%270,701
Feb 24, 2025278.11280.17277.49279.47278.140.73%226,311
Feb 21, 2025277.93280.25277.13277.44276.120.12%307,713
Feb 20, 2025279.89280.29277.08277.12275.81-1.01%776,800
Feb 19, 2025285.00287.00277.64279.94278.61-3.29%563,000
Feb 18, 2025288.33290.22284.94289.45288.080.43%479,000
Feb 14, 2025286.51291.04286.51288.21286.840.39%297,621
Feb 13, 2025290.90294.35286.31287.10285.74-1.09%282,430
Feb 12, 2025285.24290.54282.92290.26288.885.08%365,047
Feb 11, 2025275.07277.54273.46276.23274.920.13%197,000
Feb 10, 2025276.28277.81273.95275.88274.57-0.31%177,800
Feb 7, 2025275.61280.50274.74276.73275.420.61%402,900
Feb 6, 2025271.57276.52271.33275.05273.751.68%386,000