Intact Financial Corporation IFC
TSX · Canada · Finance
CAD 246.52+0.68 (+0.28%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 245.17 | -0.27% | CAD 245.95 | CAD 247.69 | CAD 243.97 | 185.95K |
| 2026-09-30 | CAD 245.84 | -0.33% | CAD 246.67 | CAD 248.25 | CAD 243.30 | 812.50K |
| 2026-09-29 | CAD 246.65 | -0.54% | CAD 248.18 | CAD 248.18 | CAD 244.85 | 690.00K |
| 2026-09-28 | CAD 248.00 | -1.01% | CAD 250.14 | CAD 251.02 | CAD 247.98 | 441.60K |
| 2026-09-25 | CAD 250.54 | -0.13% | CAD 251.18 | CAD 251.31 | CAD 247.56 | 707.90K |
| 2026-09-24 | CAD 250.86 | +0.04% | CAD 250.18 | CAD 252.70 | CAD 249.84 | 458.80K |
| 2026-09-23 | CAD 250.76 | -1.39% | CAD 254.04 | CAD 254.25 | CAD 250.10 | 427.60K |
| 2026-09-22 | CAD 254.29 | -0.82% | CAD 256.63 | CAD 257.88 | CAD 253.27 | 321.50K |
| 2026-09-21 | CAD 256.40 | -0.75% | CAD 258.53 | CAD 259.00 | CAD 253.72 | 714.50K |
| 2026-09-18 | CAD 258.34 | -0.72% | CAD 257.88 | CAD 259.79 | CAD 255.66 | 1.04M |
| 2026-09-17 | CAD 260.22 | -0.26% | CAD 261.41 | CAD 262.48 | CAD 257.40 | 259.00K |
| 2026-09-16 | CAD 260.89 | +2.49% | CAD 254.83 | CAD 260.89 | CAD 254.31 | 367.50K |
| 2026-09-15 | CAD 254.54 | -1.99% | CAD 258.48 | CAD 259.11 | CAD 254.00 | 227.40K |
| 2026-09-14 | CAD 259.71 | +0.85% | CAD 257.52 | CAD 261.87 | CAD 257.16 | 540.50K |
| 2026-09-11 | CAD 257.52 | +0.25% | CAD 258.38 | CAD 258.38 | CAD 254.61 | 430.50K |
| 2026-09-10 | CAD 256.87 | -0.50% | CAD 258.88 | CAD 260.57 | CAD 253.86 | 595.80K |
| 2026-09-09 | CAD 258.17 | -0.98% | CAD 259.64 | CAD 259.64 | CAD 255.03 | 506.90K |
| 2026-09-08 | CAD 260.73 | -2.00% | CAD 264.27 | CAD 265.05 | CAD 259.00 | 352.20K |
| 2026-09-04 | CAD 266.05 | -1.02% | CAD 268.75 | CAD 270.27 | CAD 265.51 | 356.70K |
| 2026-09-03 | CAD 268.79 | -0.96% | CAD 272.14 | CAD 275.43 | CAD 265.34 | 496.30K |
| 2026-09-02 | CAD 271.39 | +0.70% | CAD 270.39 | CAD 274.59 | CAD 269.50 | 433.80K |
| 2026-09-01 | CAD 269.50 | +0.46% | CAD 269.13 | CAD 272.00 | CAD 267.87 | 430.40K |
| 2026-08-31 | CAD 268.27 | -0.22% | CAD 268.32 | CAD 269.63 | CAD 266.92 | 440.30K |
| 2026-08-28 | CAD 268.86 | +0.70% | CAD 267.20 | CAD 269.49 | CAD 265.90 | 491.00K |
| 2026-08-27 | CAD 267.00 | +0.32% | CAD 265.60 | CAD 268.86 | CAD 264.70 | 565.30K |
| 2026-08-26 | CAD 266.14 | -0.75% | CAD 267.97 | CAD 272.20 | CAD 266.14 | 394.00K |
| 2026-08-25 | CAD 268.15 | +0.87% | CAD 266.49 | CAD 271.72 | CAD 266.32 | 1.06M |
| 2026-08-24 | CAD 265.84 | +0.46% | CAD 263.97 | CAD 269.40 | CAD 263.66 | 245.80K |
| 2026-08-21 | CAD 264.62 | +0.67% | CAD 263.48 | CAD 266.35 | CAD 262.32 | 658.00K |
| 2026-08-20 | CAD 262.86 | -1.21% | CAD 265.00 | CAD 269.51 | CAD 261.53 | 412.70K |
| 2026-08-19 | CAD 266.08 | +1.02% | CAD 264.41 | CAD 267.55 | CAD 262.00 | 638.50K |
| 2026-08-18 | CAD 263.40 | -0.14% | CAD 263.76 | CAD 267.66 | CAD 262.53 | 448.50K |
| 2026-08-17 | CAD 263.76 | -1.55% | CAD 267.11 | CAD 269.12 | CAD 263.12 | 658.10K |
| 2026-08-14 | CAD 267.92 | -1.71% | CAD 272.73 | CAD 272.73 | CAD 267.82 | 552.80K |
| 2026-08-13 | CAD 272.58 | -0.57% | CAD 275.00 | CAD 277.60 | CAD 272.42 | 386.40K |
| 2026-08-12 | CAD 274.14 | -0.74% | CAD 275.34 | CAD 277.59 | CAD 272.75 | 708.00K |
| 2026-08-11 | CAD 276.17 | -0.05% | CAD 277.07 | CAD 277.14 | CAD 274.81 | 380.70K |
| 2026-08-10 | CAD 276.30 | -1.11% | CAD 278.44 | CAD 279.83 | CAD 274.49 | 293.20K |
| 2026-08-07 | CAD 279.39 | -0.22% | CAD 279.51 | CAD 281.87 | CAD 278.59 | 272.70K |
| 2026-08-06 | CAD 280.00 | -0.90% | CAD 283.76 | CAD 283.76 | CAD 279.04 | 334.40K |
| 2026-08-05 | CAD 282.53 | -0.22% | CAD 283.72 | CAD 285.51 | CAD 281.82 | 380.80K |
| 2026-08-04 | CAD 283.16 | +2.87% | CAD 273.37 | CAD 284.11 | CAD 273.01 | 664.30K |
| 2026-07-31 | CAD 275.25 | -0.97% | CAD 277.77 | CAD 279.13 | CAD 274.86 | 517.40K |
| 2026-07-30 | CAD 277.95 | -2.41% | CAD 283.63 | CAD 283.64 | CAD 276.80 | 573.40K |
| 2026-07-29 | CAD 284.80 | -6.62% | CAD 280.80 | CAD 294.00 | CAD 280.00 | 862.40K |
| 2026-07-28 | CAD 305.00 | +2.30% | CAD 297.86 | CAD 305.52 | CAD 297.85 | 680.20K |
| 2026-07-27 | CAD 298.13 | +1.59% | CAD 293.18 | CAD 298.55 | CAD 292.16 | 506.90K |
| 2026-07-24 | CAD 293.46 | +1.72% | CAD 289.65 | CAD 295.09 | CAD 288.94 | 343.30K |
| 2026-07-23 | CAD 288.50 | -0.26% | CAD 288.39 | CAD 288.53 | CAD 283.82 | 347.90K |
| 2026-07-22 | CAD 289.24 | -0.64% | CAD 290.74 | CAD 291.08 | CAD 288.30 | 260.00K |
| 2026-07-21 | CAD 291.09 | -1.12% | CAD 292.65 | CAD 293.40 | CAD 288.76 | 467.20K |
| 2026-07-20 | CAD 294.39 | +0.13% | CAD 293.41 | CAD 297.05 | CAD 293.41 | 219.00K |
| 2026-07-17 | CAD 294.02 | -0.08% | CAD 294.34 | CAD 295.90 | CAD 292.20 | 195.00K |
| 2026-07-16 | CAD 294.25 | -0.31% | CAD 295.45 | CAD 296.98 | CAD 293.55 | 284.00K |
| 2026-07-15 | CAD 295.17 | -0.51% | CAD 295.92 | CAD 298.00 | CAD 291.90 | 264.70K |
| 2026-07-14 | CAD 296.69 | +0.27% | CAD 295.59 | CAD 298.00 | CAD 293.79 | 224.90K |
| 2026-07-13 | CAD 295.90 | +0.44% | CAD 296.08 | CAD 298.96 | CAD 295.02 | 299.90K |
| 2026-07-10 | CAD 294.61 | -0.83% | CAD 297.46 | CAD 298.56 | CAD 292.77 | 333.90K |
| 2026-07-09 | CAD 297.07 | -1.83% | CAD 300.11 | CAD 300.22 | CAD 294.84 | 676.30K |
| 2026-07-08 | CAD 302.62 | -0.08% | CAD 302.55 | CAD 304.07 | CAD 299.39 | 425.30K |
| 2026-07-07 | CAD 302.86 | +1.06% | CAD 301.87 | CAD 304.30 | CAD 300.60 | 396.60K |
| 2026-07-06 | CAD 299.69 | +0.30% | CAD 298.15 | CAD 300.10 | CAD 295.00 | 500.80K |
| 2026-07-03 | CAD 298.79 | +0.60% | CAD 298.32 | CAD 299.09 | CAD 296.66 | 102.00K |
| 2026-07-02 | CAD 297.02 | +1.47% | CAD 295.35 | CAD 298.24 | CAD 290.46 | 322.00K |
| 2026-06-30 | CAD 292.71 | +0.07% | CAD 292.29 | CAD 294.98 | CAD 291.60 | 364.50K |
| 2026-06-29 | CAD 292.50 | +0.17% | CAD 292.46 | CAD 293.92 | CAD 290.73 | 336.70K |
| 2026-06-26 | CAD 292.00 | +1.12% | CAD 290.68 | CAD 294.00 | CAD 288.94 | 443.60K |
| 2026-06-25 | CAD 288.76 | -2.08% | CAD 293.28 | CAD 295.43 | CAD 288.71 | 790.90K |
| 2026-06-24 | CAD 294.88 | +3.47% | CAD 284.80 | CAD 295.69 | CAD 283.34 | 747.40K |
| 2026-06-23 | CAD 285.00 | +2.85% | CAD 276.99 | CAD 285.14 | CAD 276.99 | 539.90K |
| 2026-06-22 | CAD 277.10 | -0.31% | CAD 277.33 | CAD 280.92 | CAD 275.25 | 443.40K |
| 2026-06-19 | CAD 277.96 | -0.09% | CAD 277.89 | CAD 280.05 | CAD 277.51 | 818.90K |
| 2026-06-18 | CAD 278.22 | +0.93% | CAD 276.21 | CAD 278.88 | CAD 276.05 | 402.60K |
| 2026-06-17 | CAD 275.65 | -0.72% | CAD 276.65 | CAD 279.79 | CAD 274.20 | 379.60K |
| 2026-06-16 | CAD 277.64 | +1.64% | CAD 273.15 | CAD 279.44 | CAD 273.15 | 421.80K |
| 2026-06-15 | CAD 273.15 | -1.70% | CAD 277.50 | CAD 279.26 | CAD 272.56 | 582.30K |
| 2026-06-12 | CAD 277.88 | -2.47% | CAD 285.75 | CAD 286.38 | CAD 277.83 | 414.20K |
| 2026-06-11 | CAD 284.93 | +0.95% | CAD 282.89 | CAD 286.07 | CAD 282.20 | 382.10K |
| 2026-06-10 | CAD 282.25 | +1.61% | CAD 278.06 | CAD 283.18 | CAD 277.49 | 279.80K |
| 2026-06-09 | CAD 277.77 | +0.42% | CAD 275.76 | CAD 279.51 | CAD 275.50 | 695.80K |
| 2026-06-08 | CAD 276.61 | +0.25% | CAD 274.16 | CAD 278.05 | CAD 274.16 | 460.60K |
| 2026-06-05 | CAD 275.92 | +1.62% | CAD 273.26 | CAD 277.70 | CAD 271.13 | 159.30K |
| 2026-06-04 | CAD 271.53 | +0.51% | CAD 272.38 | CAD 275.77 | CAD 271.34 | 253.90K |
| 2026-06-03 | CAD 270.16 | -0.16% | CAD 270.00 | CAD 276.87 | CAD 269.69 | 271.70K |
| 2026-06-02 | CAD 270.60 | +1.89% | CAD 265.09 | CAD 270.63 | CAD 263.13 | 373.00K |
| 2026-06-01 | CAD 265.58 | -1.95% | CAD 270.70 | CAD 274.30 | CAD 264.89 | 382.30K |
| 2026-05-29 | CAD 270.87 | -0.44% | CAD 271.70 | CAD 274.92 | CAD 270.39 | 927.50K |
| 2026-05-28 | CAD 272.07 | +0.38% | CAD 269.78 | CAD 273.78 | CAD 269.78 | 471.10K |
| 2026-05-27 | CAD 271.03 | +0.08% | CAD 270.46 | CAD 273.10 | CAD 270.01 | 372.20K |
| 2026-05-26 | CAD 270.81 | -0.90% | CAD 271.93 | CAD 275.72 | CAD 270.55 | 364.40K |