Intact Financial Corporation (TSX:IFC)
Canada
· Delayed Price · Currency is CAD 274.00
-3.04 (-1.10%)
At close: Dec 5, 2025
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 276.59 | 277.27 | 273.07 | 274.00 | 274.00 | -1.10% | 346,447 |
| Dec 4, 2025 | 274.48 | 278.02 | 272.46 | 277.04 | 277.04 | 1.36% | 305,121 |
| Dec 3, 2025 | 276.64 | 277.57 | 272.28 | 273.32 | 273.32 | -1.29% | 460,786 |
| Dec 2, 2025 | 280.98 | 280.98 | 275.57 | 276.89 | 276.89 | -1.23% | 364,472 |
| Dec 1, 2025 | 284.50 | 284.54 | 279.72 | 280.34 | 280.34 | -1.77% | 354,550 |
| Nov 28, 2025 | 284.80 | 286.33 | 282.11 | 285.40 | 285.40 | 0.33% | 364,381 |
| Nov 27, 2025 | 286.75 | 286.75 | 284.05 | 284.47 | 284.47 | -0.87% | 92,768 |
| Nov 26, 2025 | 287.63 | 288.77 | 286.50 | 286.98 | 286.98 | -0.09% | 377,457 |
| Nov 25, 2025 | 285.84 | 287.49 | 284.94 | 287.25 | 287.25 | 1.17% | 264,889 |
| Nov 24, 2025 | 284.00 | 284.26 | 281.78 | 283.93 | 283.93 | -0.09% | 703,872 |
| Nov 21, 2025 | 281.09 | 286.08 | 281.05 | 284.19 | 284.19 | 1.14% | 246,236 |
| Nov 20, 2025 | 282.77 | 283.44 | 279.28 | 281.00 | 281.00 | -0.49% | 191,457 |
| Nov 19, 2025 | 284.25 | 284.25 | 281.17 | 282.38 | 282.38 | -0.45% | 201,731 |
| Nov 18, 2025 | 285.31 | 286.80 | 283.65 | 283.66 | 283.66 | -0.72% | 346,339 |
| Nov 17, 2025 | 282.12 | 286.18 | 281.53 | 285.72 | 285.72 | 1.25% | 601,574 |
| Nov 14, 2025 | 281.05 | 282.51 | 278.19 | 282.18 | 282.18 | 0.32% | 477,480 |
| Nov 13, 2025 | 284.04 | 285.16 | 281.00 | 281.28 | 281.28 | -1.04% | 310,147 |
| Nov 12, 2025 | 276.65 | 285.15 | 276.27 | 284.23 | 284.23 | 2.83% | 391,705 |
| Nov 11, 2025 | 281.38 | 281.80 | 275.58 | 276.42 | 276.42 | -1.94% | 322,390 |
| Nov 10, 2025 | 280.00 | 283.19 | 277.85 | 281.88 | 281.88 | 0.61% | 873,375 |
| Nov 7, 2025 | 268.19 | 281.37 | 266.13 | 280.17 | 280.17 | 4.49% | 758,648 |
| Nov 6, 2025 | 270.34 | 272.84 | 267.40 | 268.13 | 268.13 | -0.59% | 352,976 |
| Nov 5, 2025 | 277.00 | 277.93 | 268.20 | 269.73 | 269.73 | 1.72% | 953,002 |
| Nov 4, 2025 | 261.59 | 266.37 | 261.46 | 265.18 | 265.18 | 0.68% | 461,804 |
| Nov 3, 2025 | 261.59 | 263.46 | 259.19 | 263.40 | 263.40 | 0.68% | 491,023 |
| Oct 31, 2025 | 258.65 | 262.40 | 258.32 | 261.63 | 261.63 | 0.86% | 285,852 |
| Oct 30, 2025 | 258.17 | 260.12 | 257.68 | 259.41 | 259.41 | 0.31% | 335,479 |
| Oct 29, 2025 | 262.00 | 262.00 | 256.48 | 258.61 | 258.61 | -1.63% | 485,754 |
| Oct 28, 2025 | 264.00 | 264.34 | 262.29 | 262.90 | 262.90 | -0.31% | 960,708 |
| Oct 27, 2025 | 263.54 | 264.37 | 261.92 | 263.71 | 263.71 | 0.38% | 529,004 |
| Oct 24, 2025 | 264.97 | 265.58 | 262.07 | 262.70 | 262.70 | -0.91% | 373,885 |
| Oct 23, 2025 | 262.77 | 265.42 | 261.80 | 265.10 | 265.10 | 1.19% | 482,256 |
| Oct 22, 2025 | 259.91 | 267.14 | 259.76 | 261.97 | 261.97 | 0.88% | 471,669 |
| Oct 21, 2025 | 260.00 | 261.38 | 256.36 | 259.68 | 259.68 | 1.90% | 520,587 |
| Oct 20, 2025 | 259.40 | 260.37 | 254.28 | 254.83 | 254.83 | -1.47% | 506,604 |
| Oct 17, 2025 | 259.70 | 261.00 | 256.62 | 258.62 | 258.62 | -0.47% | 358,838 |
| Oct 16, 2025 | 264.60 | 265.09 | 259.48 | 259.83 | 259.83 | -2.32% | 477,384 |
| Oct 15, 2025 | 270.35 | 271.12 | 264.93 | 266.00 | 266.00 | -1.35% | 330,120 |
| Oct 14, 2025 | 269.30 | 273.31 | 266.06 | 269.65 | 269.65 | 0.02% | 422,211 |
| Oct 10, 2025 | 267.35 | 270.46 | 265.65 | 269.60 | 269.60 | 1.34% | 337,858 |
| Oct 9, 2025 | 267.12 | 267.12 | 263.96 | 266.04 | 266.04 | -0.42% | 399,738 |
| Oct 8, 2025 | 266.43 | 267.46 | 264.80 | 267.17 | 267.17 | 0.55% | 437,586 |
| Oct 7, 2025 | 267.75 | 267.75 | 264.49 | 265.70 | 265.70 | -0.62% | 647,668 |
| Oct 6, 2025 | 270.06 | 270.06 | 266.78 | 267.37 | 267.37 | -0.65% | 425,766 |
| Oct 3, 2025 | 268.26 | 270.18 | 267.33 | 269.11 | 269.11 | 0.32% | 269,809 |
| Oct 2, 2025 | 267.42 | 268.70 | 265.78 | 268.25 | 268.25 | 0.50% | 378,234 |
| Oct 1, 2025 | 271.29 | 271.73 | 266.78 | 266.91 | 266.91 | -1.43% | 411,943 |
| Sep 30, 2025 | 265.23 | 271.49 | 263.31 | 270.77 | 270.77 | 2.29% | 551,133 |
| Sep 29, 2025 | 263.54 | 266.60 | 262.98 | 264.71 | 264.71 | 0.42% | 517,949 |
| Sep 26, 2025 | 262.99 | 264.01 | 262.15 | 263.60 | 263.60 | 0.50% | 412,050 |
| Sep 25, 2025 | 265.17 | 265.76 | 261.97 | 262.29 | 262.29 | -1.20% | 549,802 |
| Sep 24, 2025 | 264.57 | 267.05 | 263.22 | 265.48 | 265.48 | 0.32% | 379,081 |
| Sep 23, 2025 | 266.98 | 268.17 | 263.85 | 264.63 | 264.63 | -0.83% | 414,189 |
| Sep 22, 2025 | 271.33 | 271.33 | 261.44 | 266.85 | 266.85 | -1.74% | 572,374 |
| Sep 19, 2025 | 270.08 | 271.69 | 268.50 | 271.58 | 271.58 | 1.62% | 1,202,648 |
| Sep 18, 2025 | 266.35 | 268.20 | 266.22 | 267.24 | 267.24 | 0.28% | 445,001 |
| Sep 17, 2025 | 266.36 | 267.72 | 265.06 | 266.50 | 266.50 | 0.11% | 693,643 |
| Sep 16, 2025 | 272.79 | 273.25 | 266.12 | 266.22 | 266.22 | -2.64% | 680,374 |
| Sep 15, 2025 | 276.90 | 276.90 | 272.55 | 273.43 | 273.43 | -1.63% | 344,696 |
| Sep 12, 2025 | 279.82 | 281.04 | 277.40 | 277.97 | 276.64 | -0.89% | 220,041 |
| Sep 11, 2025 | 277.19 | 280.82 | 277.19 | 280.47 | 279.13 | 1.18% | 312,039 |
| Sep 10, 2025 | 277.52 | 278.48 | 274.84 | 277.20 | 275.87 | -0.24% | 300,706 |
| Sep 9, 2025 | 276.81 | 279.16 | 276.81 | 277.88 | 276.55 | 0.10% | 356,171 |
| Sep 8, 2025 | 277.40 | 279.22 | 276.25 | 277.61 | 276.28 | -0.26% | 267,510 |
| Sep 5, 2025 | 275.92 | 279.20 | 275.62 | 278.33 | 277.00 | 0.95% | 297,496 |
| Sep 4, 2025 | 276.98 | 277.17 | 274.74 | 275.72 | 274.40 | -0.19% | 252,937 |
| Sep 3, 2025 | 275.45 | 278.25 | 275.45 | 276.25 | 274.93 | 0.03% | 219,077 |
| Sep 2, 2025 | 274.20 | 276.65 | 274.18 | 276.16 | 274.84 | 0.41% | 253,235 |
| Aug 29, 2025 | 275.90 | 277.26 | 274.69 | 275.03 | 273.71 | -0.33% | 311,018 |
| Aug 28, 2025 | 274.64 | 276.96 | 274.14 | 275.94 | 274.62 | 0.05% | 262,948 |
| Aug 27, 2025 | 272.61 | 275.93 | 272.61 | 275.81 | 274.49 | 1.28% | 611,415 |
| Aug 26, 2025 | 274.94 | 275.15 | 272.08 | 272.32 | 271.02 | -1.11% | 1,420,821 |
| Aug 25, 2025 | 279.23 | 279.50 | 274.04 | 275.37 | 274.05 | -1.47% | 383,371 |
| Aug 22, 2025 | 283.08 | 283.14 | 279.16 | 279.49 | 278.15 | -0.82% | 313,165 |
| Aug 21, 2025 | 279.26 | 281.80 | 279.26 | 281.80 | 280.45 | 0.73% | 509,886 |
| Aug 20, 2025 | 279.90 | 280.65 | 279.06 | 279.75 | 278.41 | 0.45% | 270,948 |
| Aug 19, 2025 | 279.16 | 280.65 | 278.22 | 278.51 | 277.18 | -0.39% | 319,716 |
| Aug 18, 2025 | 279.32 | 281.00 | 278.82 | 279.60 | 278.26 | 0.15% | 479,444 |
| Aug 15, 2025 | 278.88 | 279.83 | 277.83 | 279.17 | 277.83 | 0.42% | 580,825 |
| Aug 14, 2025 | 277.44 | 280.73 | 277.44 | 278.00 | 276.67 | - | 362,400 |
| Aug 13, 2025 | 279.21 | 281.33 | 277.92 | 278.00 | 276.67 | - | 253,246 |
| Aug 12, 2025 | 279.46 | 280.19 | 277.36 | 278.01 | 276.68 | -0.29% | 311,945 |
| Aug 11, 2025 | 279.26 | 280.65 | 278.12 | 278.83 | 277.50 | -0.06% | 460,697 |
| Aug 8, 2025 | 285.19 | 286.05 | 278.99 | 279.00 | 277.67 | -1.67% | 414,842 |
| Aug 7, 2025 | 287.38 | 289.64 | 283.70 | 283.73 | 282.37 | -1.32% | 339,359 |
| Aug 6, 2025 | 288.88 | 289.52 | 283.96 | 287.53 | 286.15 | -0.34% | 315,386 |
| Aug 5, 2025 | 285.79 | 290.61 | 285.62 | 288.50 | 287.12 | 1.92% | 397,080 |
| Aug 1, 2025 | 286.25 | 288.33 | 281.35 | 283.07 | 281.72 | -1.16% | 326,557 |
| Jul 31, 2025 | 285.00 | 290.12 | 284.99 | 286.40 | 285.03 | 0.33% | 499,121 |
| Jul 30, 2025 | 310.84 | 310.84 | 285.43 | 285.45 | 284.08 | -6.47% | 865,007 |
| Jul 29, 2025 | 302.25 | 306.03 | 302.25 | 305.21 | 303.75 | 1.02% | 225,933 |
| Jul 28, 2025 | 304.51 | 305.49 | 301.16 | 302.12 | 300.67 | -0.99% | 390,494 |
| Jul 25, 2025 | 303.15 | 306.29 | 303.03 | 305.15 | 303.69 | 0.80% | 212,659 |
| Jul 24, 2025 | 303.07 | 305.34 | 302.39 | 302.72 | 301.27 | -0.09% | 219,489 |
| Jul 23, 2025 | 302.25 | 304.23 | 302.25 | 303.00 | 301.55 | -0.04% | 234,330 |
| Jul 22, 2025 | 301.43 | 303.12 | 300.24 | 303.11 | 301.66 | 0.46% | 225,202 |
| Jul 21, 2025 | 303.54 | 304.12 | 300.94 | 301.73 | 300.29 | -0.76% | 149,876 |
| Jul 18, 2025 | 300.85 | 305.51 | 300.45 | 304.04 | 302.59 | 1.55% | 290,374 |
| Jul 17, 2025 | 302.47 | 306.54 | 299.24 | 299.41 | 297.98 | -1.28% | 319,548 |
| Jul 16, 2025 | 303.69 | 304.86 | 301.80 | 303.30 | 301.85 | -0.13% | 215,935 |