Intact Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	279.38	279.96	275.23	276.00	276.00	-2.22%	462,681
Nov 5, 2026	285.00	285.63	278.96	282.27	282.27	0.09%	674,197
Nov 4, 2026	267.23	283.01	266.12	282.02	282.02	7.34%	510,226
Nov 3, 2026	264.23	265.92	259.25	262.73	262.73	-0.73%	390,681
Nov 2, 2026	259.94	267.08	259.69	264.66	264.66	1.55%	310,532
Oct 30, 2026	264.86	265.87	260.36	260.63	260.63	-0.63%	549,705
Oct 29, 2026	262.34	265.50	262.00	262.28	262.28	0.30%	349,970
Oct 28, 2026	262.35	265.46	261.31	261.50	261.50	-0.47%	199,358
Oct 27, 2026	263.07	263.07	260.51	262.73	262.73	-0.33%	247,729
Oct 26, 2026	264.10	265.42	261.01	263.61	263.61	-0.35%	393,456
Oct 23, 2026	266.85	267.00	264.28	264.54	264.54	-1.06%	470,626
Oct 22, 2026	263.95	269.00	262.61	267.37	267.37	1.64%	400,654
Oct 21, 2026	260.11	263.59	258.61	263.05	263.05	1.53%	413,106
Oct 20, 2026	255.67	260.85	255.67	259.09	259.09	1.64%	327,440
Oct 19, 2026	252.41	255.05	250.73	254.92	254.92	0.58%	487,257
Oct 16, 2026	253.26	254.95	251.65	253.45	253.45	0.60%	294,544
Oct 15, 2026	245.68	252.04	244.32	251.93	251.93	3.13%	555,038
Oct 14, 2026	245.61	246.87	241.34	244.29	244.29	-0.42%	347,898
Oct 13, 2026	245.29	245.55	242.03	245.31	245.31	1.25%	367,358
Oct 9, 2026	242.04	243.24	239.22	242.29	242.29	-0.05%	297,083
Oct 8, 2026	238.65	244.08	238.60	242.41	242.41	1.55%	502,172
Oct 7, 2026	238.00	241.48	238.00	238.72	238.72	-0.25%	493,358
Oct 6, 2026	242.10	242.26	236.92	239.33	239.33	-0.82%	595,330
Oct 5, 2026	246.60	246.77	241.16	241.30	241.30	-2.34%	501,364
Oct 2, 2026	248.08	248.47	245.99	247.09	247.09	-0.01%	460,933
Oct 1, 2026	245.95	247.69	243.97	247.11	247.11	0.52%	492,010
Sep 30, 2026	246.67	248.25	243.30	245.84	245.84	-0.33%	812,540
Sep 29, 2026	248.18	248.18	244.85	246.65	246.65	-0.54%	689,963
Sep 28, 2026	250.14	251.02	247.98	248.00	248.00	-1.01%	440,921
Sep 25, 2026	251.18	251.31	247.56	250.54	250.54	-0.13%	707,850
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