Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
251.14
-1.61 (-0.64%)
At close: Mar 25, 2026

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 2026255.00256.54249.97251.14251.14-0.64%418,297
Mar 24, 2026252.60254.59251.18252.75252.75-0.50%314,258
Mar 23, 2026253.20254.58251.25254.01254.011.51%337,504
Mar 20, 2026247.91251.73247.31250.22250.220.94%959,808
Mar 19, 2026254.45254.45247.48247.89247.89-2.83%466,432
Mar 18, 2026256.57258.94254.79255.11255.11-0.97%184,300
Mar 17, 2026258.75259.86257.40257.61257.61-0.56%211,438
Mar 16, 2026258.76261.00257.10259.07257.600.41%324,037
Mar 13, 2026256.73259.06256.01258.02256.560.78%309,144
Mar 12, 2026249.19256.88249.19256.02254.572.41%544,926
Mar 11, 2026253.20253.75249.74250.00248.58-1.71%782,670
Mar 10, 2026250.69257.13250.19254.35252.911.42%554,872
Mar 9, 2026249.12251.49246.32250.78249.360.13%1,081,812
Mar 6, 2026253.54253.57248.23250.45249.03-2.01%712,234
Mar 5, 2026255.58257.74254.98255.59254.14-0.40%1,008,889
Mar 4, 2026259.93259.94255.18256.62255.16-1.34%501,511
Mar 3, 2026259.29261.00253.11260.10258.62-0.71%460,867
Mar 2, 2026261.77264.35259.39261.96260.47-0.53%500,697
Feb 27, 2026263.92267.39261.50263.35261.86-0.26%950,649
Feb 26, 2026261.66264.81261.55264.03262.530.87%333,491
Feb 25, 2026260.10263.00260.09261.75260.260.33%400,515
Feb 24, 2026258.45261.54257.43260.88259.400.79%455,580
Feb 23, 2026261.90264.67258.68258.83257.36-1.19%377,667
Feb 20, 2026263.88264.72261.13261.96260.47-0.51%463,690
Feb 19, 2026266.35266.35262.68263.30261.81-1.15%407,259
Feb 18, 2026261.03266.41259.05266.37264.861.64%426,218
Feb 17, 2026263.04263.96261.60262.06260.57-0.43%367,554
Feb 13, 2026260.26264.46260.26263.18261.691.07%486,227
Feb 12, 2026254.75262.53254.75260.40258.922.70%556,241
Feb 11, 2026264.44266.08251.74253.55252.11-3.79%841,864
Feb 10, 2026263.53264.73260.19263.55262.05-0.17%563,864
Feb 9, 2026261.13264.22260.98264.00262.501.22%526,222
Feb 6, 2026265.24266.97259.84260.82259.34-1.58%382,940
Feb 5, 2026263.17270.72262.50265.02263.520.66%862,892
Feb 4, 2026256.04264.20255.78263.29261.803.00%551,382
Feb 3, 2026253.10255.65250.43255.62254.170.84%880,925
Feb 2, 2026249.03253.75248.49253.50252.062.25%497,266
Jan 30, 2026246.47248.32244.01247.91246.500.30%468,707
Jan 29, 2026246.84249.09245.90247.16245.76-0.08%633,774
Jan 28, 2026251.54252.63246.08247.37245.97-1.74%630,433
Jan 27, 2026258.33258.57251.63251.74250.31-2.60%586,280
Jan 26, 2026261.07261.36256.83258.45256.98-0.52%382,056
Jan 23, 2026261.88261.88257.95259.79258.32-0.95%538,274
Jan 22, 2026264.55264.69261.69262.28260.79-0.34%325,346
Jan 21, 2026266.87266.87261.22263.17261.68-1.26%329,081
Jan 20, 2026264.00266.55260.11266.53265.021.69%876,748
Jan 19, 2026266.30267.73261.46262.10260.61-1.58%252,849
Jan 16, 2026270.23270.67265.25266.30264.79-1.51%460,628
Jan 15, 2026271.76273.05270.00270.37268.84-0.45%300,708
Jan 14, 2026270.11271.76268.89271.58270.040.49%529,892