Skip to main content
Intact Financial Corporation (IFCZF)
OTCMKTS · Delayed Price · Currency is USD
189.05
+1.74 (0.93%)
Apr 28, 2026, 1:14 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026187.42189.31187.42189.05189.050.93%111
Apr 27, 2026188.86188.86187.31187.31187.31-0.29%146
Apr 24, 2026186.97187.94186.97187.86187.86-0.55%392
Apr 23, 2026188.98189.43188.89188.89188.89-0.04%38
Apr 22, 2026190.94190.94188.97188.97188.97-1.52%36
Apr 21, 2026191.71192.78191.71191.88191.880.24%167
Apr 20, 2026189.30192.19189.30191.43191.430.20%375
Apr 17, 2026191.05191.05191.05191.05191.051.63%2
Apr 16, 2026188.49188.63187.38187.99187.99-1.10%690
Apr 15, 2026187.09190.09187.09190.09190.092.04%161
Apr 14, 2026185.23186.28185.23186.28186.281.13%35
Apr 13, 2026183.40184.21182.27184.21184.211.21%292
Apr 10, 2026182.98183.22181.72182.00182.00-0.49%242
Apr 9, 2026181.34183.73181.34182.89182.892.54%233
Apr 8, 2026180.52180.87177.89178.36178.360.04%52
Apr 7, 2026174.85179.47174.85178.28178.280.97%346
Apr 6, 2026178.47178.47176.52176.56176.56-0.54%239
Apr 2, 2026174.43177.98174.43177.51177.510.83%222
Apr 1, 2026182.00182.00176.05176.05176.05-2.89%845
Mar 31, 2026179.65181.28178.92181.28181.281.69%282
Mar 30, 2026179.82179.82177.91178.26178.260.68%325
Mar 27, 2026179.40179.40177.06177.06177.06-1.91%239
Mar 26, 2026182.73182.73180.51180.51180.51-0.59%38
Mar 25, 2026181.14182.13181.14181.59181.59-1.08%272
Mar 24, 2026184.71185.25183.25183.58183.58-0.57%200
Mar 23, 2026185.29185.86183.63184.63184.631.34%114
Mar 20, 2026181.19183.10180.16182.19182.190.62%3,833
Mar 19, 2026184.01184.01180.55181.07181.07-2.42%297
Mar 18, 2026187.49187.71185.57185.57185.57-1.33%11
Mar 17, 2026189.41189.41188.04188.07188.07-1.14%1,208
Mar 16, 2026189.06190.39189.06190.24189.161.86%12,861
Mar 13, 2026187.45187.87186.77186.77185.71-0.36%33,047
Mar 12, 2026184.11188.10184.11187.44186.381.51%7,592
Mar 11, 2026185.31185.31184.65184.65183.60-1.48%873
Mar 10, 2026186.34189.45186.34187.43186.371.62%213,645
Mar 9, 2026185.22185.22181.49184.44183.39-0.39%1,656
Mar 6, 2026184.51185.16182.76185.16184.11-0.98%274
Mar 5, 2026197.07197.07186.35187.00185.94-0.47%132
Mar 4, 2026188.10188.60187.51187.89186.82-1.20%2,069
Mar 3, 2026185.94190.96185.00190.16189.08-0.63%426
Mar 2, 2026191.99192.15190.77191.36190.27-1.99%157
Feb 27, 2026193.03195.34191.74195.25194.141.43%5,531
Feb 26, 2026192.98192.98191.87192.49191.400.43%67
Feb 25, 2026190.67191.85190.67191.66190.570.54%88
Feb 24, 2026188.49190.64188.30190.64189.560.52%130
Feb 23, 2026192.64193.08189.58189.65188.57-1.21%127
Feb 20, 2026191.52192.96191.52191.98190.89-0.27%1,141
Feb 19, 2026192.70192.83192.50192.50191.40-0.63%38
Feb 18, 2026191.30193.83191.30193.72192.610.79%104
Feb 17, 2026192.23192.86192.00192.20191.11-0.02%164
Feb 13, 2026191.71193.80191.60192.24191.15-0.01%2,332
Feb 12, 2026190.50192.25190.40192.25191.162.41%959
Feb 11, 2026189.40189.54187.73187.73186.66-3.23%18,765
Feb 10, 2026195.00195.24194.00194.00192.900.04%17,447
Feb 9, 2026192.08194.18192.07193.93192.821.70%2,260
Feb 6, 2026194.71194.84190.60190.69189.61-1.73%53,468
Feb 5, 2026196.50196.50194.05194.05192.950.74%33,968
Feb 4, 2026189.28192.63189.28192.63191.542.92%58,853
Feb 3, 2026185.15187.16185.15187.16186.101.34%554
Feb 2, 2026182.07185.08182.07184.69183.641.30%379
Jan 30, 2026182.21182.32180.01182.32181.28-0.52%340
Jan 29, 2026182.50183.28182.33183.28182.240.40%339
Jan 28, 2026183.94183.94181.16182.55181.51-1.67%614
Jan 27, 2026188.47188.81185.64185.64184.59-1.24%22,258
Jan 26, 2026189.86189.86187.59187.97186.90-0.64%114
Jan 23, 2026188.78189.18187.96189.18188.11-0.32%1,127
Jan 22, 2026191.00191.75189.79189.79188.71-0.28%2,605
Jan 21, 2026192.98192.98189.45190.33189.25-0.94%154
Jan 20, 2026191.41192.27190.24192.14191.050.52%215
Jan 16, 2026194.43194.43191.00191.16190.07-1.95%163
Jan 15, 2026195.39195.54194.40194.96193.85-0.12%149
Jan 14, 2026193.91195.19193.91195.19194.080.37%3,393
Jan 13, 2026197.84197.84193.94194.47193.37-2.48%172
Jan 12, 2026200.80200.81198.90199.41198.28-0.44%441
Jan 9, 2026201.00201.00200.30200.30199.16-0.65%58
Jan 8, 2026201.71203.29201.45201.61200.460.53%227
Jan 7, 2026201.25201.94200.55200.55199.41-1.47%4
Jan 6, 2026201.30203.54201.30203.54202.38-1.68%308
Jan 5, 2026208.76209.24207.02207.02205.84-0.40%656
Jan 2, 2026207.09208.22207.09207.85206.66-0.01%339
Dec 31, 2025208.58208.58207.78207.87206.69-0.63%21
Dec 30, 2025208.42209.18208.39209.18207.990.49%91
Dec 29, 2025205.35208.96205.35208.17206.995.15%111
Dec 26, 2025206.27217.03197.98197.98196.85-4.77%292
Dec 24, 2025208.64208.64207.89207.89206.71-0.42%2
Dec 23, 2025207.89208.77207.45208.77207.580.98%137
Dec 22, 2025205.62206.74205.62206.74205.560.36%238
Dec 19, 2025216.51216.51205.95206.00204.83-0.01%96
Dec 18, 2025205.15206.05204.94206.03204.861.16%88
Dec 17, 2025203.94204.52203.35203.67202.51-0.32%6,788
Dec 16, 2025205.31205.31204.00204.33202.200.15%2,015
Dec 15, 2025205.03205.03203.09204.02201.90-0.58%3,056
Dec 12, 2025205.88205.88205.14205.21203.080.58%3,827
Dec 11, 2025204.89205.00204.02204.02201.900.29%13,444
Dec 10, 2025201.57203.44201.44203.44201.322.35%26,941
Dec 9, 2025201.00201.00198.73198.77196.700.25%105
Dec 8, 2025200.14200.14197.69198.27196.200.15%34,403
Dec 5, 2025199.15199.15197.40197.97195.91-0.30%31,555
Dec 4, 2025194.13198.56194.13198.56196.491.42%21,680
Dec 3, 2025197.92197.92195.25195.78193.74-0.84%14,500