Intact Financial Corporation (TSX:IFC)
309.53
-1.29 (-0.42%)
Jul 9, 2025, 3:38 PM EDT
Intact Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 310.84 | 313.12 | 308.48 | 309.40 | 309.40 | -0.46% | 81,103 |
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 |
May 20, 2025 | 299.32 | 305.40 | 299.22 | 304.90 | 303.59 | 1.90% | 322,930 |
May 16, 2025 | 296.82 | 299.80 | 295.18 | 299.22 | 297.93 | 0.75% | 293,534 |
May 15, 2025 | 291.18 | 297.69 | 291.18 | 296.99 | 295.71 | 2.32% | 187,400 |
May 14, 2025 | 289.08 | 291.17 | 286.09 | 290.26 | 289.01 | 0.88% | 207,731 |
May 13, 2025 | 290.39 | 291.01 | 286.32 | 287.72 | 286.48 | -0.92% | 375,300 |
May 12, 2025 | 300.07 | 300.07 | 288.57 | 290.39 | 289.14 | -2.57% | 384,011 |
May 9, 2025 | 302.09 | 302.82 | 297.72 | 298.04 | 296.76 | -1.28% | 252,600 |
May 8, 2025 | 310.00 | 310.00 | 300.94 | 301.90 | 300.60 | -2.28% | 434,300 |
May 7, 2025 | 303.68 | 311.29 | 300.00 | 308.94 | 307.61 | -0.10% | 382,300 |
May 6, 2025 | 305.80 | 309.58 | 305.00 | 309.25 | 307.92 | 0.79% | 256,927 |
May 5, 2025 | 304.14 | 308.01 | 302.00 | 306.82 | 305.50 | 0.44% | 100,300 |
May 2, 2025 | 305.44 | 305.54 | 301.46 | 305.47 | 304.16 | 0.40% | 265,411 |
May 1, 2025 | 305.13 | 307.03 | 304.18 | 304.25 | 302.94 | -0.63% | 181,139 |
Apr 30, 2025 | 302.87 | 307.10 | 302.79 | 306.17 | 304.85 | 0.95% | 496,013 |
Apr 29, 2025 | 298.08 | 303.97 | 296.62 | 303.30 | 302.00 | 1.68% | 394,400 |