Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	251.18	251.31	247.56	250.54	-	-0.13%	698,437
Sep 24, 2026	250.18	252.70	249.84	250.86	250.86	0.04%	458,239
Sep 23, 2026	254.04	254.25	250.10	250.76	250.76	-1.39%	427,233
Sep 22, 2026	256.63	257.88	253.27	254.29	254.29	-0.82%	321,020
Sep 21, 2026	258.53	259.00	253.72	256.40	256.40	-0.75%	714,537
Sep 18, 2026	257.88	259.79	255.66	258.34	258.34	-0.72%	1,040,525
Sep 17, 2026	261.41	262.48	257.40	260.22	260.22	-0.26%	259,037
Sep 16, 2026	254.83	260.89	254.31	260.89	260.89	2.49%	367,456
Sep 15, 2026	258.48	259.11	254.00	254.54	254.54	-1.43%	227,388
Sep 14, 2026	257.52	261.87	257.16	259.71	258.24	0.85%	540,505
Sep 11, 2026	258.38	258.38	254.61	257.52	256.06	0.25%	430,510
Sep 10, 2026	258.88	260.57	253.86	256.87	255.42	-0.50%	595,758
Sep 9, 2026	259.64	259.64	255.03	258.17	256.71	-0.98%	506,860
Sep 8, 2026	264.27	265.05	259.00	260.73	259.25	-2.00%	352,203
Sep 4, 2026	268.75	270.27	265.51	266.05	264.54	-1.02%	356,746
Sep 3, 2026	272.14	275.43	265.34	268.79	267.27	-0.96%	496,348
Sep 2, 2026	270.39	274.59	269.50	271.39	269.85	0.70%	433,770
Sep 1, 2026	269.13	272.00	267.87	269.50	267.97	0.46%	430,430
Aug 31, 2026	268.32	269.63	266.92	268.27	266.75	-0.22%	440,288
Aug 28, 2026	267.20	269.49	265.90	268.86	267.34	0.70%	491,041
Aug 27, 2026	265.60	268.86	264.70	267.00	265.49	0.32%	565,275
Aug 26, 2026	267.97	272.20	266.14	266.14	264.63	-0.75%	393,987
Aug 25, 2026	266.49	271.72	266.32	268.15	266.63	0.87%	1,058,055
Aug 24, 2026	263.97	269.40	263.66	265.84	264.34	0.46%	245,814
Aug 21, 2026	263.48	266.35	262.32	264.62	263.12	0.67%	658,008
Aug 20, 2026	265.00	269.51	261.53	262.86	261.37	-1.21%	412,730
Aug 19, 2026	264.41	267.55	262.00	266.08	264.57	1.02%	638,532
Aug 18, 2026	263.76	267.66	262.53	263.40	261.91	-0.14%	448,506
Aug 17, 2026	267.11	269.12	263.12	263.76	262.27	-1.55%	658,086
Aug 14, 2026	272.73	272.73	267.82	267.92	266.40	-1.71%	552,798
Aug 13, 2026	275.00	277.60	272.42	272.58	271.04	-0.57%	386,356
Aug 12, 2026	275.34	277.59	272.75	274.14	272.59	-0.74%	708,004
Aug 11, 2026	277.07	277.14	274.81	276.17	274.61	-0.05%	380,696
Aug 10, 2026	278.44	279.83	274.49	276.30	274.74	-1.11%	293,239
Aug 7, 2026	279.51	281.87	278.59	279.39	277.81	-0.22%	272,666
Aug 6, 2026	283.76	283.76	279.04	280.00	278.42	-0.90%	334,397
Aug 5, 2026	283.72	285.51	281.82	282.53	280.93	-0.22%	380,834
Aug 4, 2026	273.37	284.11	273.01	283.16	281.56	2.87%	664,331
Jul 31, 2026	277.77	279.13	274.86	275.25	273.69	-0.97%	517,423
Jul 30, 2026	283.63	283.64	276.80	277.95	276.38	-2.41%	573,366
Jul 29, 2026	280.80	294.00	280.00	284.80	283.19	-6.62%	862,392
Jul 28, 2026	297.86	305.52	297.85	305.00	303.27	2.30%	680,238
Jul 27, 2026	293.18	298.55	292.16	298.13	296.44	1.59%	506,857
Jul 24, 2026	289.65	295.09	288.94	293.46	291.80	1.72%	343,322
Jul 23, 2026	288.39	288.53	283.82	288.50	286.87	-0.26%	347,943
Jul 22, 2026	290.74	291.08	288.30	289.24	287.60	-0.64%	260,011
Jul 21, 2026	292.65	293.40	288.76	291.09	289.44	-1.12%	467,214
Jul 20, 2026	293.41	297.05	293.41	294.39	292.72	0.13%	219,029
Jul 17, 2026	294.34	295.90	292.20	294.02	292.36	-0.08%	195,012
Jul 16, 2026	295.45	296.98	293.55	294.25	292.58	-0.31%	283,965