Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	272.73	272.73	267.82	267.92	267.92	-1.71%	552,398
Aug 13, 2026	275.00	277.60	272.42	272.58	272.58	-0.57%	386,356
Aug 12, 2026	275.34	277.59	272.75	274.14	274.14	-0.74%	708,004
Aug 11, 2026	277.07	277.14	274.81	276.17	276.17	-0.05%	359,620
Aug 10, 2026	278.44	279.83	274.49	276.30	276.30	-1.11%	293,239
Aug 7, 2026	279.51	281.87	278.59	279.39	279.39	-0.22%	263,766
Aug 6, 2026	283.76	283.76	279.04	280.00	280.00	-0.90%	334,397
Aug 5, 2026	283.72	285.51	281.82	282.53	282.53	-0.22%	380,834
Aug 4, 2026	273.37	284.11	273.01	283.16	283.16	2.87%	664,331
Jul 31, 2026	277.77	279.13	274.86	275.25	275.25	-0.97%	517,423
Jul 30, 2026	283.63	283.64	276.80	277.95	277.95	-2.41%	573,366
Jul 29, 2026	280.80	294.00	280.00	284.80	284.80	-6.62%	862,392
Jul 28, 2026	297.86	305.52	297.85	305.00	305.00	2.30%	680,238
Jul 27, 2026	293.18	298.55	292.16	298.13	298.13	1.59%	505,657
Jul 24, 2026	289.65	295.09	288.94	293.46	293.46	1.72%	343,322
Jul 23, 2026	288.39	288.53	283.82	288.50	288.50	-0.26%	347,943
Jul 22, 2026	290.74	291.08	288.30	289.24	289.24	-0.64%	259,411
Jul 21, 2026	292.65	293.40	288.76	291.09	291.09	-1.12%	467,214
Jul 20, 2026	293.41	297.05	293.41	294.39	294.39	0.13%	219,029
Jul 17, 2026	294.34	295.90	292.20	294.02	294.02	-0.08%	195,012
Jul 16, 2026	295.45	296.98	293.55	294.25	294.25	-0.31%	283,965
Jul 15, 2026	295.92	298.00	291.90	295.17	295.17	-0.51%	257,595
Jul 14, 2026	295.59	298.00	293.79	296.69	296.69	0.27%	224,874
Jul 13, 2026	296.08	298.96	295.02	295.90	295.90	0.44%	299,939
Jul 10, 2026	297.46	298.56	292.77	294.61	294.61	-0.83%	332,477
Jul 9, 2026	300.11	300.22	294.84	297.07	297.07	-1.83%	673,234
Jul 8, 2026	302.55	304.07	299.39	302.62	302.62	-0.08%	416,213
Jul 7, 2026	301.87	304.30	300.60	302.86	302.86	1.06%	392,002
Jul 6, 2026	298.15	300.10	295.00	299.69	299.69	0.30%	500,839
Jul 3, 2026	298.32	299.09	296.66	298.79	298.79	0.60%	101,994
Jul 2, 2026	295.35	298.24	290.46	297.02	297.02	1.47%	321,970
Jun 30, 2026	292.29	294.98	291.60	292.71	292.71	0.07%	364,505
Jun 29, 2026	292.46	293.92	290.73	292.50	292.50	0.17%	336,661
Jun 26, 2026	290.68	294.00	288.94	292.00	292.00	1.12%	443,622
Jun 25, 2026	293.28	295.43	288.71	288.76	288.76	-2.08%	790,908
Jun 24, 2026	284.80	295.69	283.34	294.88	294.88	3.47%	716,292
Jun 23, 2026	276.99	285.14	276.99	285.00	285.00	2.85%	539,846
Jun 22, 2026	277.33	280.92	275.25	277.10	277.10	-0.31%	443,430
Jun 19, 2026	277.89	280.05	277.51	277.96	277.96	-0.09%	818,877
Jun 18, 2026	276.21	278.88	276.05	278.22	278.22	0.93%	402,577
Jun 17, 2026	276.65	279.79	274.20	275.65	275.65	-0.72%	376,061
Jun 16, 2026	273.15	279.44	273.15	277.64	277.64	2.19%	421,808
Jun 15, 2026	277.50	279.26	272.56	273.15	271.68	-1.70%	582,327
Jun 12, 2026	285.75	286.38	277.83	277.88	276.38	-2.47%	414,244
Jun 11, 2026	282.89	286.07	282.20	284.93	283.40	0.95%	382,098
Jun 10, 2026	278.06	283.18	277.49	282.25	280.73	1.61%	279,818
Jun 9, 2026	275.76	279.51	275.50	277.77	276.28	0.42%	695,825
Jun 8, 2026	274.16	278.05	274.16	276.61	275.12	0.25%	460,586
Jun 5, 2026	273.26	277.70	271.13	275.92	274.44	1.62%	159,338
Jun 4, 2026	272.38	275.77	271.34	271.53	270.07	0.51%	253,937