Intact Financial Corporation (TSX:IFC)
Canada · Delayed Price · Currency is CAD 259.80
-1.83 (-0.70%)
Nov 3, 2025, 10:34 AM EST
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 261.59 | 264.62 | 259.98 | 261.94 | 261.94 | 0.12% | 3,999 |
| Oct 31, 2025 | 258.65 | 262.40 | 258.32 | 261.63 | 261.63 | 0.86% | 285,900 |
| Oct 30, 2025 | 258.17 | 260.12 | 257.68 | 259.41 | 259.41 | 0.31% | 335,500 |
| Oct 29, 2025 | 262.00 | 262.00 | 256.48 | 258.61 | 258.61 | -1.63% | 485,800 |
| Oct 28, 2025 | 264.00 | 264.34 | 262.29 | 262.90 | 262.90 | -0.31% | 960,708 |
| Oct 27, 2025 | 263.54 | 264.37 | 261.92 | 263.71 | 263.71 | 0.38% | 529,004 |
| Oct 24, 2025 | 264.97 | 265.58 | 262.07 | 262.70 | 262.70 | -0.91% | 373,985 |
| Oct 23, 2025 | 262.77 | 265.42 | 261.80 | 265.10 | 265.10 | 1.19% | 482,300 |
| Oct 22, 2025 | 259.91 | 267.14 | 259.76 | 261.97 | 261.97 | 0.88% | 471,700 |
| Oct 21, 2025 | 260.00 | 261.38 | 256.36 | 259.68 | 259.68 | 1.90% | 520,600 |
| Oct 20, 2025 | 259.40 | 260.37 | 254.28 | 254.83 | 254.83 | -1.47% | 506,604 |
| Oct 17, 2025 | 259.70 | 261.00 | 256.62 | 258.62 | 258.62 | -0.47% | 358,838 |
| Oct 16, 2025 | 264.60 | 265.09 | 259.48 | 259.83 | 259.83 | -2.32% | 477,400 |
| Oct 15, 2025 | 270.35 | 271.12 | 264.93 | 266.00 | 266.00 | -1.35% | 330,120 |
| Oct 14, 2025 | 269.30 | 273.31 | 266.06 | 269.65 | 269.65 | 0.02% | 422,211 |
| Oct 10, 2025 | 267.35 | 270.46 | 265.65 | 269.60 | 269.60 | 1.34% | 337,900 |
| Oct 9, 2025 | 267.12 | 267.12 | 263.96 | 266.04 | 266.04 | -0.42% | 399,738 |
| Oct 8, 2025 | 266.43 | 267.46 | 264.80 | 267.17 | 267.17 | 0.55% | 437,600 |
| Oct 7, 2025 | 267.75 | 267.75 | 264.49 | 265.70 | 265.70 | -0.62% | 647,700 |
| Oct 6, 2025 | 270.06 | 270.06 | 266.78 | 267.37 | 267.37 | -0.65% | 425,800 |
| Oct 3, 2025 | 268.26 | 270.18 | 267.33 | 269.11 | 269.11 | 0.32% | 269,809 |
| Oct 2, 2025 | 267.42 | 268.70 | 265.78 | 268.25 | 268.25 | 0.50% | 378,234 |
| Oct 1, 2025 | 271.29 | 271.73 | 266.78 | 266.91 | 266.91 | -1.43% | 411,943 |
| Sep 30, 2025 | 265.23 | 271.49 | 263.31 | 270.77 | 270.77 | 2.29% | 551,133 |
| Sep 29, 2025 | 263.54 | 266.60 | 262.98 | 264.71 | 264.71 | 0.42% | 517,949 |
| Sep 26, 2025 | 262.99 | 264.01 | 262.15 | 263.60 | 263.60 | 0.50% | 412,100 |
| Sep 25, 2025 | 265.17 | 265.76 | 261.97 | 262.29 | 262.29 | -1.20% | 549,802 |
| Sep 24, 2025 | 264.57 | 267.05 | 263.22 | 265.48 | 265.48 | 0.32% | 379,100 |
| Sep 23, 2025 | 266.98 | 268.17 | 263.85 | 264.63 | 264.63 | -0.83% | 414,200 |
| Sep 22, 2025 | 271.33 | 271.33 | 261.44 | 266.85 | 266.85 | -1.74% | 572,400 |
| Sep 19, 2025 | 270.08 | 271.69 | 268.50 | 271.58 | 271.58 | 1.62% | 1,202,648 |
| Sep 18, 2025 | 266.35 | 268.20 | 266.22 | 267.24 | 267.24 | 0.28% | 445,001 |
| 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 |