Skip to main content
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
305.99
-1.20 (-0.39%)
Jun 18, 2025, 4:00 PM EDT

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2025306.86308.96305.89305.99305.99-0.39%205,900
Jun 17, 2025308.78309.96306.02307.19307.19-0.64%140,000
Jun 16, 2025307.31310.76307.31309.17309.17-0.11%213,947
Jun 13, 2025309.15311.95308.58309.50308.17-0.30%188,610
Jun 12, 2025303.99310.45303.99310.42309.092.13%150,840
Jun 11, 2025306.62306.90302.49303.94302.63-1.03%336,110
Jun 10, 2025307.42309.05306.00307.10305.78-0.27%174,109
Jun 9, 2025311.01312.07306.82307.92306.60-1.29%245,900
Jun 6, 2025314.06315.68310.97311.94310.60-0.90%180,800
Jun 5, 2025310.91314.94309.34314.77313.421.47%186,344
Jun 4, 2025310.29313.98308.33310.20308.870.09%158,630
Jun 3, 2025312.86313.76306.73309.93308.60-0.89%196,935
Jun 2, 2025310.26313.88310.16312.70311.360.43%215,900
May 30, 2025311.84315.99310.89311.35310.01-0.20%491,125
May 29, 2025310.94312.51309.69311.97310.630.26%395,300
May 28, 2025304.26311.16304.26311.15309.811.86%264,000
May 27, 2025306.26307.76304.33305.47304.160.43%288,439
May 26, 2025303.22305.82303.22304.15302.840.45%40,230
May 23, 2025302.52304.74302.39302.80301.50-0.22%127,303
May 22, 2025304.13305.15301.83303.48302.18-0.01%229,400
May 21, 2025304.59305.50301.49303.50302.20-0.46%270,500
May 20, 2025299.32305.40299.22304.90303.591.90%322,930
May 16, 2025296.82299.80295.18299.22297.930.75%293,534
May 15, 2025291.18297.69291.18296.99295.712.32%187,400
May 14, 2025289.08291.17286.09290.26289.010.88%207,731
May 13, 2025290.39291.01286.32287.72286.48-0.92%375,300
May 12, 2025300.07300.07288.57290.39289.14-2.57%384,011
May 9, 2025302.09302.82297.72298.04296.76-1.28%252,600
May 8, 2025310.00310.00300.94301.90300.60-2.28%434,300
May 7, 2025303.68311.29300.00308.94307.61-0.10%382,300
May 6, 2025305.80309.58305.00309.25307.920.79%256,927
May 5, 2025304.14308.01302.00306.82305.500.44%100,300
May 2, 2025305.44305.54301.46305.47304.160.40%265,411
May 1, 2025305.13307.03304.18304.25302.94-0.63%181,139
Apr 30, 2025302.87307.10302.79306.17304.850.95%496,013
Apr 29, 2025298.08303.97296.62303.30302.001.68%394,400
Apr 28, 2025296.53299.26296.18298.28297.000.46%179,400
Apr 25, 2025297.07300.56294.48296.91295.63-0.63%170,400
Apr 24, 2025298.31299.50296.75298.79297.510.02%185,846
Apr 23, 2025297.94299.75295.86298.72297.440.85%246,621
Apr 22, 2025296.03299.09293.36296.20294.930.86%242,401
Apr 21, 2025291.84295.02290.86293.66292.40-0.09%240,807
Apr 17, 2025291.71294.68290.50293.93292.670.79%172,400
Apr 16, 2025290.12292.42288.72291.64290.390.46%236,001
Apr 15, 2025289.60290.77288.07290.31289.060.74%223,300
Apr 14, 2025289.71291.54287.95288.19286.950.09%266,845
Apr 11, 2025274.98288.15274.27287.92286.683.80%417,500
Apr 10, 2025276.53279.12272.02277.39276.20-0.71%395,700
Apr 9, 2025272.92280.76272.01279.36278.161.70%323,000
Apr 8, 2025282.36282.36272.02274.69273.51-1.08%511,036