Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
293.46
+4.96 (1.72%)
Jul 24, 2026, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2026289.65295.09288.94293.46293.461.72%343,322
Jul 23, 2026288.39288.53283.82288.50288.50-0.26%347,943
Jul 22, 2026290.74291.08288.30289.24289.24-0.64%259,411
Jul 21, 2026292.65293.40288.76291.09291.09-1.12%467,214
Jul 20, 2026293.41297.05293.41294.39294.390.13%219,029
Jul 17, 2026294.34295.90292.20294.02294.02-0.08%195,012
Jul 16, 2026295.45296.98293.55294.25294.25-0.31%283,965
Jul 15, 2026295.92298.00291.90295.17295.17-0.51%257,595
Jul 14, 2026295.59298.00293.79296.69296.690.27%224,874
Jul 13, 2026296.08298.96295.02295.90295.900.44%299,939
Jul 10, 2026297.46298.56292.77294.61294.61-0.83%332,477
Jul 9, 2026300.11300.22294.84297.07297.07-1.83%673,234
Jul 8, 2026302.55304.07299.39302.62302.62-0.08%416,213
Jul 7, 2026301.87304.30300.60302.86302.861.06%392,002
Jul 6, 2026298.15300.10295.00299.69299.690.30%500,839
Jul 3, 2026298.32299.09296.66298.79298.790.60%101,994
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