Intact Financial Corporation (TSX:IFC)
Canada · Delayed Price · Currency is CAD 285.45
-19.76 (-6.47%)
Jul 30, 2025, 4:00 PM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 310.84 | 310.84 | 285.43 | 285.45 | 285.45 | -6.47% | 865,107 |
| Jul 29, 2025 | 302.25 | 306.03 | 302.25 | 305.21 | 305.21 | 1.02% | 225,933 |
| Jul 28, 2025 | 304.51 | 305.49 | 301.16 | 302.12 | 302.12 | -0.99% | 390,500 |
| Jul 25, 2025 | 303.15 | 306.29 | 303.03 | 305.15 | 305.15 | 0.80% | 212,700 |
| Jul 24, 2025 | 303.07 | 305.34 | 302.39 | 302.72 | 302.72 | -0.09% | 219,500 |
| Jul 23, 2025 | 302.25 | 304.23 | 302.25 | 303.00 | 303.00 | -0.04% | 234,330 |
| Jul 22, 2025 | 301.43 | 303.12 | 300.24 | 303.11 | 303.11 | 0.46% | 225,202 |
| Jul 21, 2025 | 303.54 | 304.12 | 300.94 | 301.73 | 301.73 | -0.76% | 149,900 |
| Jul 18, 2025 | 300.85 | 305.51 | 300.45 | 304.04 | 304.04 | 1.55% | 290,400 |
| Jul 17, 2025 | 302.47 | 306.54 | 299.24 | 299.41 | 299.41 | -1.28% | 319,548 |
| Jul 16, 2025 | 303.69 | 304.86 | 301.80 | 303.30 | 303.30 | -0.13% | 215,935 |
| Jul 15, 2025 | 307.00 | 308.46 | 303.29 | 303.68 | 303.68 | -1.34% | 176,522 |
| Jul 14, 2025 | 308.57 | 310.24 | 307.69 | 307.79 | 307.79 | -0.51% | 162,520 |
| Jul 11, 2025 | 307.88 | 310.79 | 307.88 | 309.37 | 309.37 | 0.12% | 125,500 |
| Jul 10, 2025 | 308.58 | 310.84 | 307.80 | 309.00 | 309.00 | 0.06% | 271,923 |
| Jul 9, 2025 | 310.84 | 313.12 | 308.48 | 308.81 | 308.81 | -0.65% | 223,048 |
| Jul 8, 2025 | 312.82 | 314.06 | 309.82 | 310.82 | 310.82 | -0.93% | 278,100 |
| Jul 7, 2025 | 311.95 | 314.67 | 311.95 | 313.75 | 313.75 | 0.59% | 255,700 |
| Jul 4, 2025 | 310.63 | 313.55 | 310.63 | 311.91 | 311.91 | 0.41% | 62,800 |
| Jul 3, 2025 | 309.21 | 312.71 | 309.21 | 310.63 | 310.63 | 0.64% | 139,630 |
| Jul 2, 2025 | 316.72 | 317.35 | 306.46 | 308.66 | 308.66 | -2.52% | 484,400 |
| Jun 30, 2025 | 313.02 | 316.97 | 310.71 | 316.65 | 316.65 | 1.38% | 240,416 |
| Jun 27, 2025 | 309.82 | 312.64 | 307.60 | 312.34 | 312.34 | 0.53% | 306,949 |
| Jun 26, 2025 | 311.46 | 313.17 | 309.13 | 310.69 | 310.69 | 0.01% | 283,928 |
| Jun 25, 2025 | 313.01 | 314.29 | 310.47 | 310.67 | 310.67 | -0.84% | 214,307 |
| Jun 24, 2025 | 310.71 | 314.55 | 309.61 | 313.31 | 313.31 | 0.88% | 276,900 |
| Jun 23, 2025 | 304.38 | 311.15 | 304.38 | 310.59 | 310.59 | 1.72% | 396,320 |
| Jun 20, 2025 | 306.44 | 306.44 | 304.00 | 305.34 | 305.34 | 0.11% | 723,100 |
| Jun 19, 2025 | 303.84 | 307.00 | 303.84 | 305.00 | 305.00 | -0.32% | 73,700 |
| Jun 18, 2025 | 306.86 | 308.96 | 305.89 | 305.99 | 305.99 | -0.39% | 205,900 |
| Jun 17, 2025 | 308.78 | 309.96 | 306.02 | 307.19 | 307.19 | -0.64% | 140,000 |
| Jun 16, 2025 | 307.31 | 310.76 | 307.31 | 309.17 | 309.17 | -0.11% | 213,947 |
| Jun 13, 2025 | 309.15 | 311.95 | 308.58 | 309.50 | 308.17 | -0.30% | 188,610 |
| Jun 12, 2025 | 303.99 | 310.45 | 303.99 | 310.42 | 309.09 | 2.13% | 150,840 |
| Jun 11, 2025 | 306.62 | 306.90 | 302.49 | 303.94 | 302.63 | -1.03% | 336,110 |
| Jun 10, 2025 | 307.42 | 309.05 | 306.00 | 307.10 | 305.78 | -0.27% | 174,109 |
| Jun 9, 2025 | 311.01 | 312.07 | 306.82 | 307.92 | 306.60 | -1.29% | 245,900 |
| Jun 6, 2025 | 314.06 | 315.68 | 310.97 | 311.94 | 310.60 | -0.90% | 180,800 |
| Jun 5, 2025 | 310.91 | 314.94 | 309.34 | 314.77 | 313.42 | 1.47% | 186,344 |
| Jun 4, 2025 | 310.29 | 313.98 | 308.33 | 310.20 | 308.87 | 0.09% | 158,630 |
| Jun 3, 2025 | 312.86 | 313.76 | 306.73 | 309.93 | 308.60 | -0.89% | 196,935 |
| Jun 2, 2025 | 310.26 | 313.88 | 310.16 | 312.70 | 311.36 | 0.43% | 215,900 |
| May 30, 2025 | 311.84 | 315.99 | 310.89 | 311.35 | 310.01 | -0.20% | 491,125 |
| May 29, 2025 | 310.94 | 312.51 | 309.69 | 311.97 | 310.63 | 0.26% | 395,300 |
| May 28, 2025 | 304.26 | 311.16 | 304.26 | 311.15 | 309.81 | 1.86% | 264,000 |
| May 27, 2025 | 306.26 | 307.76 | 304.33 | 305.47 | 304.16 | 0.43% | 288,439 |
| May 26, 2025 | 303.22 | 305.82 | 303.22 | 304.15 | 302.84 | 0.45% | 40,230 |
| May 23, 2025 | 302.52 | 304.74 | 302.39 | 302.80 | 301.50 | -0.22% | 127,303 |
| May 22, 2025 | 304.13 | 305.15 | 301.83 | 303.48 | 302.18 | -0.01% | 229,400 |
| May 21, 2025 | 304.59 | 305.50 | 301.49 | 303.50 | 302.20 | -0.46% | 270,500 |