Skip to main content
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
301.90
-7.04 (-2.28%)
May 8, 2025, 4:00 PM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025310.00310.00300.94301.90301.90-2.28%434,273
May 7, 2025303.68311.29300.00308.94308.94-0.10%382,300
May 6, 2025305.80309.58305.00309.25309.250.79%256,927
May 5, 2025304.14308.01302.00306.82306.820.44%100,300
May 2, 2025305.44305.54301.46305.47305.470.40%265,411
May 1, 2025305.13307.03304.18304.25304.25-0.63%181,139
Apr 30, 2025302.87307.10302.79306.17306.170.95%496,013
Apr 29, 2025298.08303.97296.62303.30303.301.68%394,400
Apr 28, 2025296.53299.26296.18298.28298.280.46%179,400
Apr 25, 2025297.07300.56294.48296.91296.91-0.63%170,400
Apr 24, 2025298.31299.50296.75298.79298.790.02%185,846
Apr 23, 2025297.94299.75295.86298.72298.720.85%246,621
Apr 22, 2025296.03299.09293.36296.20296.200.86%242,401
Apr 21, 2025291.84295.02290.86293.66293.66-0.09%240,807
Apr 17, 2025291.71294.68290.50293.93293.930.79%172,400
Apr 16, 2025290.12292.42288.72291.64291.640.46%236,001
Apr 15, 2025289.60290.77288.07290.31290.310.74%223,300
Apr 14, 2025289.71291.54287.95288.19288.190.09%266,845
Apr 11, 2025274.98288.15274.27287.92287.923.80%417,500
Apr 10, 2025276.53279.12272.02277.39277.39-0.71%395,700
Apr 9, 2025272.92280.76272.01279.36279.361.70%323,000
Apr 8, 2025282.36282.36272.02274.69274.69-1.08%511,036
Apr 7, 2025276.85280.95271.25277.69277.69-1.37%409,444
Apr 4, 2025286.27286.52280.80281.55281.55-2.95%435,400
Apr 3, 2025293.84298.71289.82290.12290.12-2.73%298,846
Apr 2, 2025297.06298.34294.38298.27298.27-0.10%273,100
Apr 1, 2025293.97298.66291.07298.56298.561.55%322,500
Mar 31, 2025284.88295.31284.88294.01294.012.75%458,548
Mar 28, 2025286.35287.52285.00286.15286.150.03%265,735
Mar 27, 2025283.89287.24283.46286.06286.060.76%299,600
Mar 26, 2025285.20287.43282.25283.89283.89-0.28%228,405
Mar 25, 2025284.06287.00284.06284.70284.700.37%213,925
Mar 24, 2025282.19283.79281.24283.66283.661.08%249,300
Mar 21, 2025280.58281.19278.20280.63280.630.07%761,309
Mar 20, 2025280.48281.14279.44280.43280.430.02%242,121
Mar 19, 2025280.56281.11279.08280.38280.380.18%255,100
Mar 18, 2025282.73282.76277.48279.87279.87-1.38%249,711
Mar 17, 2025282.58284.83280.64283.80283.800.52%210,125
Mar 14, 2025279.28282.78278.89282.33282.330.66%180,622
Mar 13, 2025284.57284.58279.73280.49279.16-1.33%265,033
Mar 12, 2025285.09285.21280.95284.26282.910.23%524,025
Mar 11, 2025284.05285.29281.51283.60282.26-0.27%428,342
Mar 10, 2025288.00288.44282.44284.38283.03-2.07%333,428
Mar 7, 2025287.00291.90287.00290.40289.020.76%329,644
Mar 6, 2025285.57291.75284.50288.20286.83-0.05%336,400
Mar 5, 2025287.02289.96283.96288.34286.970.08%337,318
Mar 4, 2025283.30290.37283.30288.11286.741.05%347,300
Mar 3, 2025285.38287.96284.29285.11283.760.02%354,200
Feb 28, 2025283.23285.23280.84285.05283.701.26%400,700
Feb 27, 2025284.74284.74281.46281.50280.17-0.93%502,600