Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
273.15
-4.73 (-1.70%)
Jun 15, 2026, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 15, 2026277.50279.26272.56273.15271.68-1.70%582,327
Jun 12, 2026285.75286.38277.83277.88276.38-2.47%414,244
Jun 11, 2026282.89286.07282.20284.93283.400.95%382,098
Jun 10, 2026278.06283.18277.49282.25280.731.61%279,818
Jun 9, 2026275.76279.51275.50277.77276.280.42%695,825
Jun 8, 2026274.16278.05274.16276.61275.120.25%460,586
Jun 5, 2026273.26277.70271.13275.92274.441.62%159,338
Jun 4, 2026272.38275.77271.34271.53270.070.51%253,937
Jun 3, 2026270.00276.87269.69270.16268.71-0.16%271,690
Jun 2, 2026265.09270.63263.13270.60269.141.89%373,032
Jun 1, 2026270.70274.30264.89265.58264.15-1.95%382,296
May 29, 2026271.70274.92270.39270.87269.41-0.44%927,490
May 28, 2026269.78273.78269.78272.07270.610.38%471,088
May 27, 2026270.46273.10270.01271.03269.570.08%372,222
May 26, 2026271.93275.72270.55270.81269.35-0.90%364,386
May 25, 2026274.03275.67273.00273.26271.79-0.23%153,177
May 22, 2026279.44279.73273.42273.89272.42-2.22%455,081
May 21, 2026273.38281.21272.35280.11278.602.24%775,059
May 20, 2026268.27275.50266.08273.96272.492.04%734,425
May 19, 2026266.26269.54263.12268.49267.052.08%859,959
May 15, 2026257.52264.29256.92263.02261.602.14%491,400
May 14, 2026251.75257.57251.19257.52256.132.58%528,971
May 13, 2026248.48252.38245.48251.04249.690.96%455,985
May 12, 2026253.18255.31248.18248.65247.31-1.85%488,880
May 11, 2026254.53257.81253.32253.33251.97-0.65%269,585
May 8, 2026251.56257.30251.54255.00253.630.87%341,126
May 7, 2026249.09254.24247.50252.80251.441.53%382,743
May 6, 2026262.71262.71245.34249.00247.66-3.90%488,242
May 5, 2026258.23261.15258.23259.10257.710.40%296,106
May 4, 2026261.66263.26258.00258.08256.69-1.37%247,592
May 1, 2026262.45263.99261.00261.66260.25-0.03%225,279
Apr 30, 2026259.75262.15258.44261.74260.330.73%326,205
Apr 29, 2026256.80260.11256.80259.85258.450.90%353,960
Apr 28, 2026255.69259.39255.69257.53256.140.71%511,352
Apr 27, 2026254.50257.73254.49255.71254.33-0.36%350,682
Apr 24, 2026257.72258.48254.62256.63255.25-0.84%443,320
Apr 23, 2026257.91259.49257.91258.80257.410.26%406,249
Apr 22, 2026261.52262.20257.68258.13256.74-1.22%452,609
Apr 21, 2026261.07263.72260.88261.33259.92-0.02%203,187
Apr 20, 2026261.82263.56260.17261.38259.97-0.30%390,785
Apr 17, 2026258.58262.39258.58262.16260.751.90%325,631
Apr 16, 2026259.32260.00256.85257.28255.90-0.65%247,446
Apr 15, 2026256.94261.42256.21258.97257.581.05%408,096
Apr 14, 2026253.55257.00253.00256.27254.890.96%324,032
Apr 13, 2026250.87254.31249.90253.83252.460.85%760,884
Apr 10, 2026252.53253.23250.20251.70250.35-0.44%244,291
Apr 9, 2026250.37254.00250.22252.80251.440.69%395,441
Apr 8, 2026250.34251.19245.99251.07249.721.25%308,063
Apr 7, 2026246.00249.49244.00247.98246.650.45%346,494
Apr 6, 2026246.51249.36245.39246.87245.54-0.13%707,535