Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	258.23	261.15	258.23	259.10	259.10	0.40%	289,606
May 4, 2026	261.66	263.26	258.00	258.08	258.08	-1.37%	247,592
May 1, 2026	262.45	263.99	261.00	261.66	261.66	-0.03%	202,379
Apr 30, 2026	259.75	262.15	258.44	261.74	261.74	0.73%	326,205
Apr 29, 2026	256.80	260.11	256.80	259.85	259.85	0.90%	344,288
Apr 28, 2026	255.69	259.39	255.69	257.53	257.53	0.71%	511,352
Apr 27, 2026	254.50	257.73	254.49	255.71	255.71	-0.36%	349,282
Apr 24, 2026	257.72	258.48	254.62	256.63	256.63	-0.84%	422,699
Apr 23, 2026	257.91	259.49	257.91	258.80	258.80	0.26%	385,358
Apr 22, 2026	261.52	262.20	257.68	258.13	258.13	-1.22%	446,409
Apr 21, 2026	261.07	263.72	260.88	261.33	261.33	-0.02%	203,187
Apr 20, 2026	261.82	263.56	260.17	261.38	261.38	-0.30%	390,785
Apr 17, 2026	258.58	262.39	258.58	262.16	262.16	1.90%	314,731
Apr 16, 2026	259.32	260.00	256.85	257.28	257.28	-0.65%	247,315
Apr 15, 2026	256.94	261.42	256.21	258.97	258.97	1.05%	394,796
Apr 14, 2026	253.55	257.00	253.00	256.27	256.27	0.96%	324,032
Apr 13, 2026	250.87	254.31	249.90	253.83	253.83	0.85%	723,284
Apr 10, 2026	252.53	253.23	250.20	251.70	251.70	-0.44%	244,291
Apr 9, 2026	250.37	254.00	250.22	252.80	252.80	0.69%	393,241
Apr 8, 2026	250.34	251.19	245.99	251.07	251.07	1.25%	308,063
Apr 7, 2026	246.00	249.49	244.00	247.98	247.98	0.45%	346,494
Apr 6, 2026	246.51	249.36	245.39	246.87	246.87	-0.13%	707,535
Apr 2, 2026	244.32	247.76	242.87	247.18	247.18	1.19%	621,010
Apr 1, 2026	253.84	253.86	243.95	244.28	244.28	-3.09%	509,812
Mar 31, 2026	250.63	252.96	249.47	252.08	252.08	1.05%	545,750
Mar 30, 2026	247.86	250.61	247.00	249.47	249.47	1.16%	444,395
Mar 27, 2026	249.43	249.43	245.45	246.60	246.60	-1.09%	331,831
Mar 26, 2026	250.39	253.10	249.03	249.33	249.33	-0.72%	287,584
Mar 25, 2026	255.00	256.54	249.97	251.14	251.14	-0.64%	418,297
Mar 24, 2026	252.60	254.59	251.18	252.75	252.75	-0.50%	314,258
Mar 23, 2026	253.20	254.58	251.25	254.01	254.01	1.51%	337,504
Mar 20, 2026	247.91	251.73	247.31	250.22	250.22	0.94%	959,808
Mar 19, 2026	254.45	254.45	247.48	247.89	247.89	-2.83%	466,432
Mar 18, 2026	256.57	258.94	254.79	255.11	255.11	-0.97%	184,300
Mar 17, 2026	258.75	259.86	257.40	257.61	257.61	-0.56%	211,438
Mar 16, 2026	258.76	261.00	257.10	259.07	257.60	0.41%	324,037
Mar 13, 2026	256.73	259.06	256.01	258.02	256.56	0.78%	309,144
Mar 12, 2026	249.19	256.88	249.19	256.02	254.57	2.41%	544,926
Mar 11, 2026	253.20	253.75	249.74	250.00	248.58	-1.71%	782,670
Mar 10, 2026	250.69	257.13	250.19	254.35	252.91	1.42%	554,872
Mar 9, 2026	249.12	251.49	246.32	250.78	249.36	0.13%	1,081,812
Mar 6, 2026	253.54	253.57	248.23	250.45	249.03	-2.01%	712,234
Mar 5, 2026	255.58	257.74	254.98	255.59	254.14	-0.40%	1,008,889
Mar 4, 2026	259.93	259.94	255.18	256.62	255.16	-1.34%	501,511
Mar 3, 2026	259.29	261.00	253.11	260.10	258.62	-0.71%	460,867
Mar 2, 2026	261.77	264.35	259.39	261.96	260.47	-0.53%	500,697
Feb 27, 2026	263.92	267.39	261.50	263.35	261.86	-0.26%	950,649
Feb 26, 2026	261.66	264.81	261.55	264.03	262.53	0.87%	333,491
Feb 25, 2026	260.10	263.00	260.09	261.75	260.26	0.33%	400,515
Feb 24, 2026	258.45	261.54	257.43	260.88	259.40	0.79%	455,580