Skip to main content
Intact Financial Corporation (TSX: IFC)
Canada flag Canada · Delayed Price · Currency is CAD
262.06
+2.35 (0.90%)
Dec 20, 2024, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024259.57262.99257.77262.06262.060.90%838,020
Dec 19, 2024259.76261.79258.11259.71259.710.42%177,200
Dec 18, 2024259.62261.62257.80258.63258.63-0.56%255,902
Dec 17, 2024261.76262.60259.71260.08260.08-0.96%413,009
Dec 16, 2024261.98264.50261.63262.60262.60-0.27%218,837
Dec 13, 2024263.63265.00263.00263.30262.090.08%244,900
Dec 12, 2024269.37269.37262.38263.10261.89-2.31%281,400
Dec 11, 2024269.31270.32268.01269.32268.08-0.06%190,400
Dec 10, 2024271.11273.56269.07269.48268.24-0.95%203,200
Dec 9, 2024273.10275.84270.75272.07270.82-0.79%240,941
Dec 6, 2024269.08275.00268.25274.23272.971.96%161,200
Dec 5, 2024269.03269.26265.90268.97267.730.10%235,730
Dec 4, 2024269.73270.99267.64268.70267.47-0.33%290,800
Dec 3, 2024270.40270.91268.19269.60268.36-0.46%303,847
Dec 2, 2024266.97271.52266.14270.85269.611.57%335,543
Nov 29, 2024265.53267.39265.05266.67265.44-0.08%216,217
Nov 28, 2024266.91267.33266.31266.89265.660.15%41,907
Nov 27, 2024268.85269.28264.84266.49265.27-0.81%255,700
Nov 26, 2024272.34275.00267.08268.67267.440.63%246,500
Nov 25, 2024271.69272.00266.14267.00265.77-1.72%872,643
Nov 22, 2024272.69274.88270.79271.68270.43-0.38%189,300
Nov 21, 2024272.43274.32270.33272.71271.460.19%236,747
Nov 20, 2024269.53272.60268.60272.20270.951.16%206,900
Nov 19, 2024266.37269.69265.78269.07267.830.27%169,325
Nov 18, 2024265.68268.87265.50268.34267.110.78%303,440
Nov 15, 2024268.38268.67265.76266.26265.04-0.87%244,338
Nov 14, 2024270.27271.99267.38268.61267.38-0.75%263,000
Nov 13, 2024268.06271.00268.04270.63269.390.96%236,527
Nov 12, 2024267.68268.31265.29268.06266.830.02%210,430
Nov 11, 2024267.12270.69266.19268.01266.780.67%138,930
Nov 8, 2024264.16267.52263.65266.23265.010.86%224,520
Nov 7, 2024262.74267.35262.06263.97262.76-0.40%238,228
Nov 6, 2024270.79272.51259.39265.02263.80-2.50%487,400
Nov 5, 2024269.61273.05268.74271.81270.560.82%153,700
Nov 4, 2024268.32271.50268.04269.61268.370.17%217,400
Nov 1, 2024266.53270.20265.08269.16267.921.23%235,000
Oct 31, 2024269.19270.00264.69265.90264.68-1.54%426,500
Oct 30, 2024269.68270.88268.02270.06268.82-0.15%246,011
Oct 29, 2024269.39270.72268.52270.47269.230.33%370,931
Oct 28, 2024268.06270.35268.06269.58268.340.82%193,509
Oct 25, 2024266.80268.87266.05267.38266.15-0.02%178,900
Oct 24, 2024264.06267.99263.59267.44266.211.04%474,200
Oct 23, 2024266.34268.24264.16264.70263.48-0.87%163,815
Oct 22, 2024266.76269.84266.64267.02265.79-0.19%163,312
Oct 21, 2024270.43271.78266.75267.54266.31-1.23%338,600
Oct 18, 2024267.60271.81267.39270.87269.631.14%337,900
Oct 17, 2024265.11268.50265.11267.81266.581.02%249,900
Oct 16, 2024266.26266.32262.41265.11263.89-0.36%389,300
Oct 15, 2024264.34267.19264.34266.07264.850.78%608,800
Oct 11, 2024258.25264.57258.25264.00262.792.12%277,700
Oct 10, 2024254.64258.70254.64258.52257.331.34%233,522
Oct 9, 2024255.02256.70253.92255.09253.92-0.04%171,400
Oct 8, 2024254.74257.01253.65255.18254.010.15%284,717
Oct 7, 2024257.84258.35253.23254.81253.64-1.41%192,100
Oct 4, 2024259.43260.24257.79258.45257.26-0.22%142,500
Oct 3, 2024262.56263.60256.97259.02257.83-1.39%203,700
Oct 2, 2024260.45265.10260.42262.68261.470.64%237,345
Oct 1, 2024259.11262.45259.05261.00259.800.50%386,311
Sep 30, 2024260.31261.32258.07259.70258.51-0.55%371,000
Sep 27, 2024259.29262.25259.28261.13259.930.72%205,700
Sep 26, 2024258.65259.94255.51259.26258.070.54%307,547
Sep 25, 2024254.27258.11253.39257.88256.691.40%188,742
Sep 24, 2024256.42256.60253.69254.31253.14-0.76%174,308
Sep 23, 2024254.74256.93253.60256.27255.090.39%130,039
Sep 20, 2024252.30255.47250.52255.27254.101.36%1,156,800
Sep 19, 2024253.21253.50249.86251.84250.680.22%365,314
Sep 18, 2024252.01253.52249.45251.28250.13-0.46%184,849
Sep 17, 2024254.80255.50252.06252.44251.28-0.85%197,200
Sep 16, 2024253.94256.00252.91254.61253.440.57%346,840
Sep 13, 2024254.71254.71250.49253.16252.00-0.72%256,100
Sep 12, 2024255.10255.44250.73255.00252.620.08%288,931
Sep 11, 2024252.07254.79251.18254.79252.420.66%236,835
Sep 10, 2024252.08253.11249.86253.11250.750.41%380,828
Sep 9, 2024251.54254.16251.54252.08249.730.57%269,628
Sep 6, 2024252.24254.41249.92250.64248.30-0.74%192,731
Sep 5, 2024252.06253.15250.61252.50250.150.23%263,400
Sep 4, 2024250.93252.88250.65251.93249.580.13%194,100
Sep 3, 2024252.74253.75250.63251.60249.26-0.80%272,000
Aug 30, 2024250.81253.77250.81253.63251.270.79%291,500
Aug 29, 2024251.30253.00251.30251.64249.300.16%148,800
Aug 28, 2024252.71253.98250.00251.24248.90-0.62%230,800
Aug 27, 2024252.31254.15251.66252.81250.450.01%150,628
Aug 26, 2024252.54253.61251.38252.78250.420.10%112,900
Aug 23, 2024253.72255.03251.20252.52250.17-0.36%206,200
Aug 22, 2024255.00255.00250.00253.42251.06-1.02%311,500
Aug 21, 2024255.75257.21255.20256.02253.630.05%217,100
Aug 20, 2024254.09256.17253.79255.88253.500.70%188,822
Aug 19, 2024254.04256.44253.92254.09251.720.05%298,610
Aug 16, 2024253.93254.93253.18253.96251.59-0.07%215,807
Aug 15, 2024251.57254.59251.57254.14251.771.39%310,329
Aug 14, 2024249.30250.72248.95250.66248.320.63%197,126
Aug 13, 2024249.45250.61247.23249.08246.760.35%164,200
Aug 12, 2024245.82248.58244.70248.22245.910.94%336,500
Aug 9, 2024247.00247.83244.05245.92243.63-0.10%173,700
Aug 8, 2024243.87247.77243.87246.17243.881.33%227,200
Aug 7, 2024249.94250.25242.43242.94240.68-2.34%422,020
Aug 6, 2024243.88249.57243.14248.77246.450.81%371,800
Aug 2, 2024240.37247.82240.37246.76244.460.71%310,000
Aug 1, 2024251.00254.71243.90245.02242.74-2.34%252,400
Jul 31, 2024263.74263.74247.16250.90248.562.54%395,621