Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	254.75	262.53	254.75	260.40	260.40	2.70%	556,241
Feb 11, 2026	264.44	266.08	251.74	253.55	253.55	-3.79%	841,864
Feb 10, 2026	263.53	264.73	260.19	263.55	263.55	-0.17%	563,864
Feb 9, 2026	261.13	264.22	260.98	264.00	264.00	1.22%	526,222
Feb 6, 2026	265.24	266.97	259.84	260.82	260.82	-1.58%	360,540
Feb 5, 2026	263.17	270.72	262.50	265.02	265.02	0.66%	842,092
Feb 4, 2026	256.04	264.20	255.78	263.29	263.29	3.00%	551,382
Feb 3, 2026	253.10	255.65	250.43	255.62	255.62	0.84%	880,925
Feb 2, 2026	249.03	253.75	248.49	253.50	253.50	2.25%	496,766
Jan 30, 2026	246.47	248.32	244.01	247.91	247.91	0.30%	468,707
Jan 29, 2026	246.84	249.09	245.90	247.16	247.16	-0.08%	633,774
Jan 28, 2026	251.54	252.63	246.08	247.37	247.37	-1.74%	626,833
Jan 27, 2026	258.33	258.57	251.63	251.74	251.74	-2.60%	586,280
Jan 26, 2026	261.07	261.36	256.83	258.45	258.45	-0.52%	382,056
Jan 23, 2026	261.88	261.88	257.95	259.79	259.79	-0.95%	538,274
Jan 22, 2026	264.55	264.69	261.69	262.28	262.28	-0.34%	325,346
Jan 21, 2026	266.87	266.87	261.22	263.17	263.17	-1.26%	329,181
Jan 20, 2026	264.00	266.55	260.11	266.53	266.53	1.69%	867,548
Jan 19, 2026	266.30	267.73	261.46	262.10	262.10	-1.58%	252,849
Jan 16, 2026	270.23	270.67	265.25	266.30	266.30	-1.51%	460,628
Jan 15, 2026	271.76	273.05	270.00	270.37	270.37	-0.45%	300,708
Jan 14, 2026	270.11	271.76	268.89	271.58	271.58	0.49%	529,892
Jan 13, 2026	277.01	277.02	268.08	270.25	270.25	-2.42%	628,957
Jan 12, 2026	278.42	278.85	275.60	276.95	276.95	-0.66%	356,073
Jan 9, 2026	279.27	280.99	278.03	278.78	278.78	-0.15%	239,984
Jan 8, 2026	277.21	282.15	276.78	279.21	279.21	0.71%	456,035
Jan 7, 2026	279.50	279.80	276.14	277.23	277.23	-0.99%	901,352
Jan 6, 2026	282.00	283.60	275.88	279.99	279.99	-0.94%	349,466
Jan 5, 2026	284.60	288.09	282.41	282.66	282.66	-0.88%	193,758
Jan 2, 2026	285.73	286.37	283.61	285.18	285.18	-0.19%	143,980
Dec 31, 2025	285.41	286.37	284.87	285.73	285.73	0.19%	240,281
Dec 30, 2025	285.24	286.75	284.60	285.19	285.19	0.03%	319,026
Dec 29, 2025	283.51	286.28	282.05	285.10	285.10	0.45%	704,920
Dec 24, 2025	285.08	286.04	283.64	283.83	283.83	-0.59%	105,708
Dec 23, 2025	284.16	286.08	284.16	285.52	285.52	0.37%	281,022
Dec 22, 2025	283.28	284.70	280.22	284.47	284.47	0.26%	180,560
Dec 19, 2025	284.82	287.83	283.45	283.72	283.72	-0.12%	854,440
Dec 18, 2025	281.60	284.77	281.01	284.05	284.05	0.91%	295,585
Dec 17, 2025	279.54	282.29	277.99	281.49	281.49	0.38%	635,408
Dec 16, 2025	280.75	282.58	279.73	280.43	279.10	-0.28%	389,560
Dec 15, 2025	282.14	283.45	279.19	281.21	279.88	-0.47%	319,483
Dec 12, 2025	281.42	284.68	281.42	282.54	281.20	0.44%	227,930
Dec 11, 2025	280.53	282.60	279.30	281.29	279.96	0.20%	365,933
Dec 10, 2025	276.31	280.90	275.95	280.72	279.39	1.58%	463,963
Dec 9, 2025	275.17	276.44	273.86	276.36	275.05	0.58%	458,051
Dec 8, 2025	273.55	275.24	272.99	274.76	273.46	0.28%	496,536
Dec 5, 2025	276.59	277.27	273.07	274.00	272.70	-1.10%	346,447
Dec 4, 2025	274.48	278.02	272.46	277.04	275.73	1.36%	305,121
Dec 3, 2025	276.64	277.57	272.28	273.32	272.02	-1.29%	460,786
Dec 2, 2025	280.98	280.98	275.57	276.89	275.58	-1.23%	364,472