Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
285.73
+0.54 (0.19%)
Dec 31, 2025, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 2025281.60284.77281.01284.05284.050.91%295,585
Dec 17, 2025279.54282.29277.99281.49281.490.38%635,408
Dec 16, 2025280.75282.58279.73280.43279.10-0.28%389,560
Dec 15, 2025282.14283.45279.19281.21279.88-0.47%319,483
Dec 12, 2025281.42284.68281.42282.54281.200.44%227,930
Dec 11, 2025280.53282.60279.30281.29279.960.20%365,933
Dec 10, 2025276.31280.90275.95280.72279.391.58%463,963
Dec 9, 2025275.17276.44273.86276.36275.050.58%458,051
Dec 8, 2025273.55275.24272.99274.76273.460.28%496,536
Dec 5, 2025276.59277.27273.07274.00272.70-1.10%346,447
Dec 4, 2025274.48278.02272.46277.04275.731.36%305,121
Dec 3, 2025276.64277.57272.28273.32272.02-1.29%460,786
Dec 2, 2025280.98280.98275.57276.89275.58-1.23%364,472
Dec 1, 2025284.50284.54279.72280.34279.01-1.77%354,550
Nov 28, 2025284.80286.33282.11285.40284.050.33%364,581
Nov 27, 2025286.75286.75284.05284.47283.12-0.87%92,768
Nov 26, 2025287.63288.77286.50286.98285.62-0.09%377,457
Nov 25, 2025285.84287.49284.94287.25285.891.17%264,889
Nov 24, 2025284.00284.26281.78283.93282.58-0.09%703,872
Nov 21, 2025281.09286.08281.05284.19282.841.14%246,236
Nov 20, 2025282.77283.44279.28281.00279.67-0.49%191,457
Nov 19, 2025284.25284.25281.17282.38281.04-0.45%201,731
Nov 18, 2025285.31286.80283.65283.66282.31-0.72%346,339
Nov 17, 2025282.12286.18281.53285.72284.361.25%601,574
Nov 14, 2025281.05282.51278.19282.18280.840.32%477,480
Nov 13, 2025284.04285.16281.00281.28279.95-1.04%310,147
Nov 12, 2025276.65285.15276.27284.23282.882.83%391,705
Nov 11, 2025281.38281.80275.58276.42275.11-1.94%322,390
Nov 10, 2025280.00283.19277.85281.88280.540.61%873,375
Nov 7, 2025268.19281.37266.13280.17278.844.49%758,648
Nov 6, 2025270.34272.84267.40268.13266.86-0.59%352,976
Nov 5, 2025277.00277.93268.20269.73268.451.72%953,002
Nov 4, 2025261.59266.37261.46265.18263.920.68%461,804
Nov 3, 2025261.59263.46259.19263.40262.150.68%491,023
Oct 31, 2025258.65262.40258.32261.63260.390.86%285,852
Oct 30, 2025258.17260.12257.68259.41258.180.31%335,479
Oct 29, 2025262.00262.00256.48258.61257.38-1.63%485,754
Oct 28, 2025264.00264.34262.29262.90261.65-0.31%960,708
Oct 27, 2025263.54264.37261.92263.71262.460.38%529,004
Oct 24, 2025264.97265.58262.07262.70261.45-0.91%373,885
Oct 23, 2025262.77265.42261.80265.10263.841.19%482,256
Oct 22, 2025259.91267.14259.76261.97260.730.88%471,669
Oct 21, 2025260.00261.38256.36259.68258.451.90%520,587