Skip to main content
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
277.44
+0.32 (0.12%)
Feb 21, 2025, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025279.89280.29277.08277.12277.12-1.01%776,778
Feb 19, 2025285.00287.00277.64279.94279.94-3.29%563,000
Feb 18, 2025288.33290.22284.94289.45289.450.43%479,000
Feb 14, 2025286.51291.04286.51288.21288.210.39%297,621
Feb 13, 2025290.90294.35286.31287.10287.10-1.09%282,430
Feb 12, 2025285.24290.54282.92290.26290.265.08%365,047
Feb 11, 2025275.07277.54273.46276.23276.230.13%197,000
Feb 10, 2025276.28277.81273.95275.88275.88-0.31%177,800
Feb 7, 2025275.61280.50274.74276.73276.730.61%402,900
Feb 6, 2025271.57276.52271.33275.05275.051.68%386,000
Feb 5, 2025262.34270.77262.31270.50270.503.41%352,000
Feb 4, 2025259.71262.42258.03261.57261.57-0.32%419,800
Feb 3, 2025254.63264.63253.83262.40262.401.65%303,438
Jan 31, 2025257.83259.26255.86258.15258.150.16%375,900
Jan 30, 2025255.60259.23255.60257.74257.741.04%209,134
Jan 29, 2025254.26255.59253.93255.08255.08-228,319
Jan 28, 2025256.25256.25253.43255.08255.08-0.48%273,100
Jan 27, 2025259.04259.04254.54256.32256.32-1.05%256,800
Jan 24, 2025258.81259.71257.01259.03259.03-0.31%220,200
Jan 23, 2025258.30259.98256.97259.84259.840.69%201,647
Jan 22, 2025256.13259.12253.59258.07258.070.76%201,620
Jan 21, 2025255.71256.21253.78256.13256.130.79%274,300
Jan 20, 2025253.86255.33253.31254.13254.130.15%105,400
Jan 17, 2025256.75258.00253.71253.75253.75-0.56%317,209
Jan 16, 2025253.46256.19252.09255.17255.170.70%201,220
Jan 15, 2025254.72254.73251.99253.39253.390.84%171,519
Jan 14, 2025252.35252.63250.28251.29251.29-0.35%207,817
Jan 13, 2025251.99254.63251.35252.16252.16-0.74%222,600
Jan 10, 2025256.68258.35252.87254.04254.04-1.68%265,445
Jan 9, 2025259.80260.18257.74258.39258.39-0.77%56,150
Jan 8, 2025258.22261.39256.50260.39260.390.84%160,200
Jan 7, 2025258.20261.42257.87258.22258.220.09%202,900
Jan 6, 2025264.33265.00257.84257.99257.99-2.91%177,300
Jan 3, 2025262.91265.99262.91265.72265.721.05%167,121
Jan 2, 2025261.90263.34261.15262.97262.970.47%160,600
Dec 31, 2024260.67262.30260.01261.73261.730.69%107,530
Dec 30, 2024261.59261.59259.00259.93259.93-1.17%171,800
Dec 27, 2024263.40264.14261.59263.00263.00-0.45%92,122
Dec 24, 2024262.68264.98262.45264.20264.200.54%58,504
Dec 23, 2024260.64263.82260.00262.79262.790.28%99,400
Dec 20, 2024259.57262.99257.77262.06262.060.90%838,020
Dec 19, 2024259.76261.79258.11259.71259.710.42%177,200
Dec 18, 2024259.62261.62257.80258.63258.63-0.56%255,902
Dec 17, 2024261.76262.60259.71260.08260.08-0.96%413,009
Dec 16, 2024261.98264.50261.63262.60262.60-0.27%218,837
Dec 13, 2024263.63265.00263.00263.30262.090.08%244,900
Dec 12, 2024269.37269.37262.38263.10261.89-2.31%281,400
Dec 11, 2024269.31270.32268.01269.32268.08-0.06%190,400
Dec 10, 2024271.11273.56269.07269.48268.24-0.95%203,200
Dec 9, 2024273.10275.84270.75272.07270.82-0.79%240,941
Dec 6, 2024269.08275.00268.25274.23272.971.96%161,200
Dec 5, 2024269.03269.26265.90268.97267.730.10%235,730
Dec 4, 2024269.73270.99267.64268.70267.47-0.33%290,800
Dec 3, 2024270.40270.91268.19269.60268.36-0.46%303,847
Dec 2, 2024266.97271.52266.14270.85269.611.57%335,543
Nov 29, 2024265.53267.39265.05266.67265.44-0.08%216,217
Nov 28, 2024266.91267.33266.31266.89265.660.15%41,907
Nov 27, 2024268.85269.28264.84266.49265.27-0.81%255,700
Nov 26, 2024272.34275.00267.08268.67267.440.63%246,500
Nov 25, 2024271.69272.00266.14267.00265.77-1.72%872,643
Nov 22, 2024272.69274.88270.79271.68270.43-0.38%189,300
Nov 21, 2024272.43274.32270.33272.71271.460.19%236,747
Nov 20, 2024269.53272.60268.60272.20270.951.16%206,900
Nov 19, 2024266.37269.69265.78269.07267.830.27%169,325
Nov 18, 2024265.68268.87265.50268.34267.110.78%303,440
Nov 15, 2024268.38268.67265.76266.26265.04-0.87%244,338
Nov 14, 2024270.27271.99267.38268.61267.38-0.75%263,000
Nov 13, 2024268.06271.00268.04270.63269.390.96%236,527
Nov 12, 2024267.68268.31265.29268.06266.830.02%210,430
Nov 11, 2024267.12270.69266.19268.01266.780.67%138,930
Nov 8, 2024264.16267.52263.65266.23265.010.86%224,520
Nov 7, 2024262.74267.35262.06263.97262.76-0.40%238,228
Nov 6, 2024270.79272.51259.39265.02263.80-2.50%487,400
Nov 5, 2024269.61273.05268.74271.81270.560.82%153,700
Nov 4, 2024268.32271.50268.04269.61268.370.17%217,400
Nov 1, 2024266.53270.20265.08269.16267.921.23%235,000
Oct 31, 2024269.19270.00264.69265.90264.68-1.54%426,500
Oct 30, 2024269.68270.88268.02270.06268.82-0.15%246,011
Oct 29, 2024269.39270.72268.52270.47269.230.33%370,931
Oct 28, 2024268.06270.35268.06269.58268.340.82%193,509
Oct 25, 2024266.80268.87266.05267.38266.15-0.02%178,900
Oct 24, 2024264.06267.99263.59267.44266.211.04%474,200
Oct 23, 2024266.34268.24264.16264.70263.48-0.87%163,815
Oct 22, 2024266.76269.84266.64267.02265.79-0.19%163,312
Oct 21, 2024270.43271.78266.75267.54266.31-1.23%338,600
Oct 18, 2024267.60271.81267.39270.87269.631.14%337,900
Oct 17, 2024265.11268.50265.11267.81266.581.02%249,900
Oct 16, 2024266.26266.32262.41265.11263.89-0.36%389,300
Oct 15, 2024264.34267.19264.34266.07264.850.78%608,800
Oct 11, 2024258.25264.57258.25264.00262.792.12%277,700
Oct 10, 2024254.64258.70254.64258.52257.331.34%233,522
Oct 9, 2024255.02256.70253.92255.09253.92-0.04%171,400
Oct 8, 2024254.74257.01253.65255.18254.010.15%284,717
Oct 7, 2024257.84258.35253.23254.81253.64-1.41%192,100
Oct 4, 2024259.43260.24257.79258.45257.26-0.22%142,500
Oct 3, 2024262.56263.60256.97259.02257.83-1.39%203,700
Oct 2, 2024260.45265.10260.42262.68261.470.64%237,345
Oct 1, 2024259.11262.45259.05261.00259.800.50%386,311
Sep 30, 2024260.31261.32258.07259.70258.51-0.55%371,000
Sep 27, 2024259.29262.25259.28261.13259.930.72%205,700