Intact Financial Corporation (TSX:IFC)
Canada · Delayed Price · Currency is CAD 265.64
-3.15 (-1.17%)
Sep 4, 2026, 2:47 PM EST
Intact Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 268.75 | 270.27 | 265.51 | 266.00 | - | -1.04% | 88,796 |
| Sep 3, 2026 | 272.14 | 275.43 | 265.34 | 268.79 | 268.79 | -0.96% | 496,348 |
| Sep 2, 2026 | 270.39 | 274.59 | 269.50 | 271.39 | 271.39 | 0.70% | 433,770 |
| Sep 1, 2026 | 269.13 | 272.00 | 267.87 | 269.50 | 269.50 | 0.46% | 421,930 |
| Aug 31, 2026 | 268.32 | 269.63 | 266.92 | 268.27 | 268.27 | -0.22% | 440,288 |
| Aug 28, 2026 | 267.20 | 269.49 | 265.90 | 268.86 | 268.86 | 0.70% | 491,041 |
| Aug 27, 2026 | 265.60 | 268.86 | 264.70 | 267.00 | 267.00 | 0.32% | 565,167 |
| Aug 26, 2026 | 267.97 | 272.20 | 266.14 | 266.14 | 266.14 | -0.75% | 391,987 |
| Aug 25, 2026 | 266.49 | 271.72 | 266.32 | 268.15 | 268.15 | 0.87% | 1,058,055 |
| Aug 24, 2026 | 263.97 | 269.40 | 263.66 | 265.84 | 265.84 | 0.46% | 245,814 |
| Aug 21, 2026 | 263.48 | 266.35 | 262.32 | 264.62 | 264.62 | 0.67% | 658,008 |
| Aug 20, 2026 | 265.00 | 269.51 | 261.53 | 262.86 | 262.86 | -1.21% | 412,730 |
| Aug 19, 2026 | 264.41 | 267.55 | 262.00 | 266.08 | 266.08 | 1.02% | 638,532 |
| Aug 18, 2026 | 263.76 | 267.66 | 262.53 | 263.40 | 263.40 | -0.14% | 448,506 |
| Aug 17, 2026 | 267.11 | 269.12 | 263.12 | 263.76 | 263.76 | -1.55% | 658,086 |
| 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 |