Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
298.79
+1.77 (0.60%)
Jul 3, 2026, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026298.01298.01298.01298.01-0.33%3,503
Jul 2, 2026295.35298.24290.46297.02297.021.47%321,970
Jun 30, 2026292.29294.98291.60292.71292.710.07%364,505
Jun 29, 2026292.46293.92290.73292.50292.500.17%336,661
Jun 26, 2026290.68294.00288.94292.00292.001.12%443,622
Jun 25, 2026293.28295.43288.71288.76288.76-2.08%790,908
Jun 24, 2026284.80295.69283.34294.88294.883.47%716,292
Jun 23, 2026276.99285.14276.99285.00285.002.85%539,846
Jun 22, 2026277.33280.92275.25277.10277.10-0.31%443,430
Jun 19, 2026277.89280.05277.51277.96277.96-0.09%818,877
Jun 18, 2026276.21278.88276.05278.22278.220.93%402,577
Jun 17, 2026276.65279.79274.20275.65275.65-0.72%376,061
Jun 16, 2026273.15279.44273.15277.64277.642.19%421,808
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