Intact Financial Corporation (TSX:IFC)
311.97
+0.82 (0.26%)
May 29, 2025, 4:00 PM EDT
Intact Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 310.94 | 312.51 | 309.69 | 311.97 | 311.97 | 0.26% | 363,099 |
May 28, 2025 | 304.26 | 311.16 | 304.26 | 311.15 | 311.15 | 1.86% | 264,000 |
May 27, 2025 | 306.26 | 307.76 | 304.33 | 305.47 | 305.47 | 0.43% | 288,439 |
May 26, 2025 | 303.22 | 305.82 | 303.22 | 304.15 | 304.15 | 0.45% | 40,230 |
May 23, 2025 | 302.52 | 304.74 | 302.39 | 302.80 | 302.80 | -0.22% | 127,303 |
May 22, 2025 | 304.13 | 305.15 | 301.83 | 303.48 | 303.48 | -0.01% | 229,400 |
May 21, 2025 | 304.59 | 305.50 | 301.49 | 303.50 | 303.50 | -0.46% | 270,500 |
May 20, 2025 | 299.32 | 305.40 | 299.22 | 304.90 | 304.90 | 1.90% | 322,930 |
May 16, 2025 | 296.82 | 299.80 | 295.18 | 299.22 | 299.22 | 0.75% | 293,534 |
May 15, 2025 | 291.18 | 297.69 | 291.18 | 296.99 | 296.99 | 2.32% | 187,400 |
May 14, 2025 | 289.08 | 291.17 | 286.09 | 290.26 | 290.26 | 0.88% | 207,731 |
May 13, 2025 | 290.39 | 291.01 | 286.32 | 287.72 | 287.72 | -0.92% | 375,300 |
May 12, 2025 | 300.07 | 300.07 | 288.57 | 290.39 | 290.39 | -2.57% | 384,011 |
May 9, 2025 | 302.09 | 302.82 | 297.72 | 298.04 | 298.04 | -1.28% | 252,600 |
May 8, 2025 | 310.00 | 310.00 | 300.94 | 301.90 | 301.90 | -2.28% | 434,300 |
May 7, 2025 | 303.68 | 311.29 | 300.00 | 308.94 | 308.94 | -0.10% | 382,300 |
May 6, 2025 | 305.80 | 309.58 | 305.00 | 309.25 | 309.25 | 0.79% | 256,927 |
May 5, 2025 | 304.14 | 308.01 | 302.00 | 306.82 | 306.82 | 0.44% | 100,300 |
May 2, 2025 | 305.44 | 305.54 | 301.46 | 305.47 | 305.47 | 0.40% | 265,411 |
May 1, 2025 | 305.13 | 307.03 | 304.18 | 304.25 | 304.25 | -0.63% | 181,139 |
Apr 30, 2025 | 302.87 | 307.10 | 302.79 | 306.17 | 306.17 | 0.95% | 496,013 |
Apr 29, 2025 | 298.08 | 303.97 | 296.62 | 303.30 | 303.30 | 1.68% | 394,400 |
Apr 28, 2025 | 296.53 | 299.26 | 296.18 | 298.28 | 298.28 | 0.46% | 179,400 |
Apr 25, 2025 | 297.07 | 300.56 | 294.48 | 296.91 | 296.91 | -0.63% | 170,400 |
Apr 24, 2025 | 298.31 | 299.50 | 296.75 | 298.79 | 298.79 | 0.02% | 185,846 |
Apr 23, 2025 | 297.94 | 299.75 | 295.86 | 298.72 | 298.72 | 0.85% | 246,621 |
Apr 22, 2025 | 296.03 | 299.09 | 293.36 | 296.20 | 296.20 | 0.86% | 242,401 |
Apr 21, 2025 | 291.84 | 295.02 | 290.86 | 293.66 | 293.66 | -0.09% | 240,807 |
Apr 17, 2025 | 291.71 | 294.68 | 290.50 | 293.93 | 293.93 | 0.79% | 172,400 |
Apr 16, 2025 | 290.12 | 292.42 | 288.72 | 291.64 | 291.64 | 0.46% | 236,001 |
Apr 15, 2025 | 289.60 | 290.77 | 288.07 | 290.31 | 290.31 | 0.74% | 223,300 |
Apr 14, 2025 | 289.71 | 291.54 | 287.95 | 288.19 | 288.19 | 0.09% | 266,845 |
Apr 11, 2025 | 274.98 | 288.15 | 274.27 | 287.92 | 287.92 | 3.80% | 417,500 |
Apr 10, 2025 | 276.53 | 279.12 | 272.02 | 277.39 | 277.39 | -0.71% | 395,700 |
Apr 9, 2025 | 272.92 | 280.76 | 272.01 | 279.36 | 279.36 | 1.70% | 323,000 |
Apr 8, 2025 | 282.36 | 282.36 | 272.02 | 274.69 | 274.69 | -1.08% | 511,036 |
Apr 7, 2025 | 276.85 | 280.95 | 271.25 | 277.69 | 277.69 | -1.37% | 409,444 |
Apr 4, 2025 | 286.27 | 286.52 | 280.80 | 281.55 | 281.55 | -2.95% | 435,400 |
Apr 3, 2025 | 293.84 | 298.71 | 289.82 | 290.12 | 290.12 | -2.73% | 298,846 |
Apr 2, 2025 | 297.06 | 298.34 | 294.38 | 298.27 | 298.27 | -0.10% | 273,100 |
Apr 1, 2025 | 293.97 | 298.66 | 291.07 | 298.56 | 298.56 | 1.55% | 322,500 |
Mar 31, 2025 | 284.88 | 295.31 | 284.88 | 294.01 | 294.01 | 2.75% | 458,548 |
Mar 28, 2025 | 286.35 | 287.52 | 285.00 | 286.15 | 286.15 | 0.03% | 265,735 |
Mar 27, 2025 | 283.89 | 287.24 | 283.46 | 286.06 | 286.06 | 0.76% | 299,600 |
Mar 26, 2025 | 285.20 | 287.43 | 282.25 | 283.89 | 283.89 | -0.28% | 228,405 |
Mar 25, 2025 | 284.06 | 287.00 | 284.06 | 284.70 | 284.70 | 0.37% | 213,925 |
Mar 24, 2025 | 282.19 | 283.79 | 281.24 | 283.66 | 283.66 | 1.08% | 249,300 |
Mar 21, 2025 | 280.58 | 281.19 | 278.20 | 280.63 | 280.63 | 0.07% | 761,309 |
Mar 20, 2025 | 280.48 | 281.14 | 279.44 | 280.43 | 280.43 | 0.02% | 242,121 |
Mar 19, 2025 | 280.56 | 281.11 | 279.08 | 280.38 | 280.38 | 0.18% | 255,100 |