Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
256.62
-3.48 (-1.34%)
At close: Mar 4, 2026

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026259.93259.94255.18256.62256.62-1.34%438,278
Mar 3, 2026259.29261.00253.11260.10260.10-0.71%453,167
Mar 2, 2026261.77264.35259.39261.96261.96-0.53%493,397
Feb 27, 2026263.92267.39261.50263.35263.35-0.26%947,349
Feb 26, 2026261.66264.81261.55264.03264.030.87%331,091
Feb 25, 2026260.10263.00260.09261.75261.750.33%400,515
Feb 24, 2026258.45261.54257.43260.88260.880.79%431,555
Feb 23, 2026261.90264.67258.68258.83258.83-1.19%369,667
Feb 20, 2026263.88264.72261.13261.96261.96-0.51%440,965
Feb 19, 2026266.35266.35262.68263.30263.30-1.15%407,259
Feb 18, 2026261.03266.41259.05266.37266.371.64%426,218
Feb 17, 2026263.04263.96261.60262.06262.06-0.43%362,565
Feb 13, 2026260.26264.46260.26263.18263.181.07%486,227
Feb 12, 2026254.75262.53254.75260.40260.402.70%556,241
Feb 11, 2026264.44266.08251.74253.55253.55-3.79%841,864
Feb 10, 2026263.53264.73260.19263.55263.55-0.17%563,864
Feb 9, 2026261.13264.22260.98264.00264.001.22%526,222
Feb 6, 2026265.24266.97259.84260.82260.82-1.58%360,540
Feb 5, 2026263.17270.72262.50265.02265.020.66%842,092
Feb 4, 2026256.04264.20255.78263.29263.293.00%551,382
Feb 3, 2026253.10255.65250.43255.62255.620.84%880,925
Feb 2, 2026249.03253.75248.49253.50253.502.25%496,766
Jan 30, 2026246.47248.32244.01247.91247.910.30%468,707
Jan 29, 2026246.84249.09245.90247.16247.16-0.08%633,774
Jan 28, 2026251.54252.63246.08247.37247.37-1.74%626,833
Jan 27, 2026258.33258.57251.63251.74251.74-2.60%586,280
Jan 26, 2026261.07261.36256.83258.45258.45-0.52%382,056
Jan 23, 2026261.88261.88257.95259.79259.79-0.95%538,274
Jan 22, 2026264.55264.69261.69262.28262.28-0.34%325,346
Jan 21, 2026266.87266.87261.22263.17263.17-1.26%329,181
Jan 20, 2026264.00266.55260.11266.53266.531.69%867,548
Jan 19, 2026266.30267.73261.46262.10262.10-1.58%252,849
Jan 16, 2026270.23270.67265.25266.30266.30-1.51%460,628
Jan 15, 2026271.76273.05270.00270.37270.37-0.45%300,708
Jan 14, 2026270.11271.76268.89271.58271.580.49%529,892
Jan 13, 2026277.01277.02268.08270.25270.25-2.42%628,957
Jan 12, 2026278.42278.85275.60276.95276.95-0.66%356,073
Jan 9, 2026279.27280.99278.03278.78278.78-0.15%239,984
Jan 8, 2026277.21282.15276.78279.21279.210.71%456,035
Jan 7, 2026279.50279.80276.14277.23277.23-0.99%901,352
Jan 6, 2026282.00283.60275.88279.99279.99-0.94%349,466
Jan 5, 2026284.60288.09282.41282.66282.66-0.88%193,758
Jan 2, 2026285.73286.37283.61285.18285.18-0.19%143,980
Dec 31, 2025285.41286.37284.87285.73285.730.19%240,281
Dec 30, 2025285.24286.75284.60285.19285.190.03%319,026
Dec 29, 2025283.51286.28282.05285.10285.100.45%704,920
Dec 24, 2025285.08286.04283.64283.83283.83-0.59%105,708
Dec 23, 2025284.16286.08284.16285.52285.520.37%281,022
Dec 22, 2025283.28284.70280.22284.47284.470.26%180,560
Dec 19, 2025284.82287.83283.45283.72283.72-0.12%854,440