Intact Financial Corporation (TSX:IFC)
Canada · Delayed Price · Currency is CAD 266.50
+0.28 (0.11%)
Sep 17, 2025, 4:00 PM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 266.36 | 267.72 | 265.06 | 266.50 | 266.50 | 0.11% | 693,643 |
| Sep 16, 2025 | 272.79 | 273.25 | 266.12 | 266.22 | 266.22 | -2.64% | 680,400 |
| Sep 15, 2025 | 276.90 | 276.90 | 272.55 | 273.43 | 273.43 | -1.63% | 344,700 |
| Sep 12, 2025 | 279.82 | 281.04 | 277.40 | 277.97 | 276.64 | -0.89% | 220,041 |
| Sep 11, 2025 | 277.19 | 280.82 | 277.19 | 280.47 | 279.13 | 1.18% | 312,039 |
| Sep 10, 2025 | 277.52 | 278.48 | 274.84 | 277.20 | 275.87 | -0.24% | 300,706 |
| Sep 9, 2025 | 276.81 | 279.16 | 276.81 | 277.88 | 276.55 | 0.10% | 356,200 |
| Sep 8, 2025 | 277.40 | 279.22 | 276.25 | 277.61 | 276.28 | -0.26% | 267,510 |
| Sep 5, 2025 | 275.92 | 279.20 | 275.62 | 278.33 | 277.00 | 0.95% | 297,500 |
| Sep 4, 2025 | 276.98 | 277.17 | 274.74 | 275.72 | 274.40 | -0.19% | 252,937 |
| Sep 3, 2025 | 275.45 | 278.25 | 275.45 | 276.25 | 274.93 | 0.03% | 219,100 |
| Sep 2, 2025 | 274.20 | 276.65 | 274.18 | 276.16 | 274.84 | 0.41% | 253,235 |
| Aug 29, 2025 | 275.90 | 277.26 | 274.69 | 275.03 | 273.71 | -0.33% | 311,018 |
| Aug 28, 2025 | 274.64 | 276.96 | 274.14 | 275.94 | 274.62 | 0.05% | 262,948 |
| Aug 27, 2025 | 272.61 | 275.93 | 272.61 | 275.81 | 274.49 | 1.28% | 611,415 |
| Aug 26, 2025 | 274.94 | 275.15 | 272.08 | 272.32 | 271.02 | -1.11% | 1,420,821 |
| Aug 25, 2025 | 279.23 | 279.50 | 274.04 | 275.37 | 274.05 | -1.47% | 383,400 |
| Aug 22, 2025 | 283.08 | 283.14 | 279.16 | 279.49 | 278.15 | -0.82% | 313,200 |
| Aug 21, 2025 | 279.26 | 281.80 | 279.26 | 281.80 | 280.45 | 0.73% | 509,900 |
| Aug 20, 2025 | 279.90 | 280.65 | 279.06 | 279.75 | 278.41 | 0.45% | 270,948 |
| Aug 19, 2025 | 279.16 | 280.65 | 278.22 | 278.51 | 277.18 | -0.39% | 319,716 |
| Aug 18, 2025 | 279.32 | 281.00 | 278.82 | 279.60 | 278.26 | 0.15% | 479,444 |
| Aug 15, 2025 | 278.88 | 279.83 | 277.83 | 279.17 | 277.83 | 0.42% | 580,825 |
| Aug 14, 2025 | 277.44 | 280.73 | 277.44 | 278.00 | 276.67 | - | 362,400 |
| Aug 13, 2025 | 279.21 | 281.33 | 277.92 | 278.00 | 276.67 | - | 253,246 |
| Aug 12, 2025 | 279.46 | 280.19 | 277.36 | 278.01 | 276.68 | -0.29% | 311,945 |
| Aug 11, 2025 | 279.26 | 280.65 | 278.12 | 278.83 | 277.50 | -0.06% | 460,700 |
| Aug 8, 2025 | 285.19 | 286.05 | 278.99 | 279.00 | 277.67 | -1.67% | 414,842 |
| Aug 7, 2025 | 287.38 | 289.64 | 283.70 | 283.73 | 282.37 | -1.32% | 339,400 |
| Aug 6, 2025 | 288.88 | 289.52 | 283.96 | 287.53 | 286.15 | -0.34% | 315,400 |
| Aug 5, 2025 | 285.79 | 290.61 | 285.62 | 288.50 | 287.12 | 1.92% | 397,100 |
| Aug 1, 2025 | 286.25 | 288.33 | 281.35 | 283.07 | 281.72 | -1.16% | 326,600 |
| Jul 31, 2025 | 285.00 | 290.12 | 284.99 | 286.40 | 285.03 | 0.33% | 499,121 |
| Jul 30, 2025 | 310.84 | 310.84 | 285.43 | 285.45 | 284.08 | -6.47% | 865,007 |
| Jul 29, 2025 | 302.25 | 306.03 | 302.25 | 305.21 | 303.75 | 1.02% | 225,933 |
| Jul 28, 2025 | 304.51 | 305.49 | 301.16 | 302.12 | 300.67 | -0.99% | 390,500 |
| Jul 25, 2025 | 303.15 | 306.29 | 303.03 | 305.15 | 303.69 | 0.80% | 212,700 |
| Jul 24, 2025 | 303.07 | 305.34 | 302.39 | 302.72 | 301.27 | -0.09% | 219,500 |
| Jul 23, 2025 | 302.25 | 304.23 | 302.25 | 303.00 | 301.55 | -0.04% | 234,330 |
| Jul 22, 2025 | 301.43 | 303.12 | 300.24 | 303.11 | 301.66 | 0.46% | 225,202 |
| Jul 21, 2025 | 303.54 | 304.12 | 300.94 | 301.73 | 300.29 | -0.76% | 149,900 |
| Jul 18, 2025 | 300.85 | 305.51 | 300.45 | 304.04 | 302.59 | 1.55% | 290,400 |
| Jul 17, 2025 | 302.47 | 306.54 | 299.24 | 299.41 | 297.98 | -1.28% | 319,548 |
| Jul 16, 2025 | 303.69 | 304.86 | 301.80 | 303.30 | 301.85 | -0.13% | 215,935 |
| Jul 15, 2025 | 307.00 | 308.46 | 303.29 | 303.68 | 302.23 | -1.34% | 176,522 |
| Jul 14, 2025 | 308.57 | 310.24 | 307.69 | 307.79 | 306.32 | -0.51% | 162,520 |
| Jul 11, 2025 | 307.88 | 310.79 | 307.88 | 309.37 | 307.89 | 0.12% | 125,500 |
| Jul 10, 2025 | 308.58 | 310.84 | 307.80 | 309.00 | 307.52 | 0.06% | 271,923 |
| Jul 9, 2025 | 310.84 | 313.12 | 308.48 | 308.81 | 307.33 | -0.65% | 223,048 |
| Jul 8, 2025 | 312.82 | 314.06 | 309.82 | 310.82 | 309.33 | -0.93% | 278,100 |