Skip to main content
logo
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
271.42
-1.85 (-0.68%)
May 26, 2026, 2:06 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 25, 2026274.03275.67273.00273.26273.26-0.23%153,177
May 22, 2026279.44279.73273.42273.89273.89-2.22%455,081
May 21, 2026273.38281.21272.35280.11280.112.24%775,059
May 20, 2026268.27275.50266.08273.96273.962.04%732,125
May 19, 2026266.26269.54263.12268.49268.492.08%859,959
May 15, 2026257.52264.29256.92263.02263.022.14%491,400
May 14, 2026251.75257.57251.19257.52257.522.58%528,971
May 13, 2026248.48252.38245.48251.04251.040.96%455,985
May 12, 2026253.18255.31248.18248.65248.65-1.85%488,880
May 11, 2026254.53257.81253.32253.33253.33-0.65%269,585
May 8, 2026251.56257.30251.54255.00255.000.87%341,126
May 7, 2026249.09254.24247.50252.80252.801.53%382,743
May 6, 2026262.71262.71245.34249.00249.00-3.90%488,242
May 5, 2026258.23261.15258.23259.10259.100.40%296,106
May 4, 2026261.66263.26258.00258.08258.08-1.37%247,592
May 1, 2026262.45263.99261.00261.66261.66-0.03%225,279
Apr 30, 2026259.75262.15258.44261.74261.740.73%326,205
Apr 29, 2026256.80260.11256.80259.85259.850.90%353,960
Apr 28, 2026255.69259.39255.69257.53257.530.71%511,352
Apr 27, 2026254.50257.73254.49255.71255.71-0.36%350,682
Apr 24, 2026257.72258.48254.62256.63256.63-0.84%443,320
Apr 23, 2026257.91259.49257.91258.80258.800.26%406,249
Apr 22, 2026261.52262.20257.68258.13258.13-1.22%452,609
Apr 21, 2026261.07263.72260.88261.33261.33-0.02%203,187
Apr 20, 2026261.82263.56260.17261.38261.38-0.30%390,785
Apr 17, 2026258.58262.39258.58262.16262.161.90%325,631
Apr 16, 2026259.32260.00256.85257.28257.28-0.65%247,446
Apr 15, 2026256.94261.42256.21258.97258.971.05%408,096
Apr 14, 2026253.55257.00253.00256.27256.270.96%324,032
Apr 13, 2026250.87254.31249.90253.83253.830.85%760,884
Apr 10, 2026252.53253.23250.20251.70251.70-0.44%244,291
Apr 9, 2026250.37254.00250.22252.80252.800.69%395,441
Apr 8, 2026250.34251.19245.99251.07251.071.25%308,063
Apr 7, 2026246.00249.49244.00247.98247.980.45%346,494
Apr 6, 2026246.51249.36245.39246.87246.87-0.13%707,535
Apr 2, 2026244.32247.76242.87247.18247.181.19%621,010
Apr 1, 2026253.84253.86243.95244.28244.28-3.09%509,812
Mar 31, 2026250.63252.96249.47252.08252.081.05%545,750
Mar 30, 2026247.86250.61247.00249.47249.471.16%444,395
Mar 27, 2026249.43249.43245.45246.60246.60-1.09%331,831
Mar 26, 2026250.39253.10249.03249.33249.33-0.72%287,584
Mar 25, 2026255.00256.54249.97251.14251.14-0.64%418,297
Mar 24, 2026252.60254.59251.18252.75252.75-0.50%314,258
Mar 23, 2026253.20254.58251.25254.01254.011.51%337,504
Mar 20, 2026247.91251.73247.31250.22250.220.94%959,818
Mar 19, 2026254.45254.45247.48247.89247.89-2.83%466,432
Mar 18, 2026256.57258.94254.79255.11255.11-0.97%184,300
Mar 17, 2026258.75259.86257.40257.61257.61-211,438
Mar 16, 2026258.76261.00257.10259.07257.600.41%340,237
Mar 13, 2026256.73259.06256.01258.02256.560.78%309,144