Skip to main content
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
250.45
-5.14 (-2.01%)
At close: Mar 6, 2026

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026253.54253.57248.23250.45250.45-2.01%715,134
Mar 5, 2026255.58257.74254.98255.59255.59-0.40%1,008,889
Mar 4, 2026259.93259.94255.18256.62256.62-1.34%438,278
Mar 3, 2026259.29261.00253.11260.10260.10-0.71%453,167
Mar 2, 2026261.77264.35259.39261.96261.96-0.53%493,397
Feb 27, 2026263.92267.39261.50263.35263.35-0.26%947,349
Feb 26, 2026261.66264.81261.55264.03264.030.87%331,091
Feb 25, 2026260.10263.00260.09261.75261.750.33%400,515
Feb 24, 2026258.45261.54257.43260.88260.880.79%431,555
Feb 23, 2026261.90264.67258.68258.83258.83-1.19%369,667
Feb 20, 2026263.88264.72261.13261.96261.96-0.51%440,965
Feb 19, 2026266.35266.35262.68263.30263.30-1.15%407,259
Feb 18, 2026261.03266.41259.05266.37266.371.64%426,218
Feb 17, 2026263.04263.96261.60262.06262.06-0.43%362,565
Feb 13, 2026260.26264.46260.26263.18263.181.07%486,227
Feb 12, 2026254.75262.53254.75260.40260.402.70%556,241
Feb 11, 2026264.44266.08251.74253.55253.55-3.79%841,864
Feb 10, 2026263.53264.73260.19263.55263.55-0.17%563,864
Feb 9, 2026261.13264.22260.98264.00264.001.22%526,222
Feb 6, 2026265.24266.97259.84260.82260.82-1.58%360,540
Feb 5, 2026263.17270.72262.50265.02265.020.66%842,092
Feb 4, 2026256.04264.20255.78263.29263.293.00%551,382
Feb 3, 2026253.10255.65250.43255.62255.620.84%880,925
Feb 2, 2026249.03253.75248.49253.50253.502.25%496,766
Jan 30, 2026246.47248.32244.01247.91247.910.30%468,707
Jan 29, 2026246.84249.09245.90247.16247.16-0.08%633,774
Jan 28, 2026251.54252.63246.08247.37247.37-1.74%626,833
Jan 27, 2026258.33258.57251.63251.74251.74-2.60%586,280
Jan 26, 2026261.07261.36256.83258.45258.45-0.52%382,056
Jan 23, 2026261.88261.88257.95259.79259.79-0.95%538,274
Jan 22, 2026264.55264.69261.69262.28262.28-0.34%325,346
Jan 21, 2026266.87266.87261.22263.17263.17-1.26%329,181
Jan 20, 2026264.00266.55260.11266.53266.531.69%867,548
Jan 19, 2026266.30267.73261.46262.10262.10-1.58%252,849
Jan 16, 2026270.23270.67265.25266.30266.30-1.51%460,628
Jan 15, 2026271.76273.05270.00270.37270.37-0.45%300,708
Jan 14, 2026270.11271.76268.89271.58271.580.49%529,892
Jan 13, 2026277.01277.02268.08270.25270.25-2.42%628,957
Jan 12, 2026278.42278.85275.60276.95276.95-0.66%356,073
Jan 9, 2026279.27280.99278.03278.78278.78-0.15%239,984
Jan 8, 2026277.21282.15276.78279.21279.210.71%456,035
Jan 7, 2026279.50279.80276.14277.23277.23-0.99%901,352
Jan 6, 2026282.00283.60275.88279.99279.99-0.94%349,466
Jan 5, 2026284.60288.09282.41282.66282.66-0.88%193,758
Jan 2, 2026285.73286.37283.61285.18285.18-0.19%143,980
Dec 31, 2025285.41286.37284.87285.73285.730.19%240,281
Dec 30, 2025285.24286.75284.60285.19285.190.03%319,026
Dec 29, 2025283.51286.28282.05285.10285.100.45%704,920
Dec 24, 2025285.08286.04283.64283.83283.83-0.59%105,708
Dec 23, 2025284.16286.08284.16285.52285.520.37%281,022
Dec 22, 2025283.28284.70280.22284.47284.470.26%180,560
Dec 19, 2025284.82287.83283.45283.72283.72-0.12%854,440
Dec 18, 2025281.60284.77281.01284.05284.050.91%295,585
Dec 17, 2025279.54282.29277.99281.49281.490.38%635,408
Dec 16, 2025280.75282.58279.73280.43279.10-0.28%389,560
Dec 15, 2025282.14283.45279.19281.21279.88-0.47%319,483
Dec 12, 2025281.42284.68281.42282.54281.200.44%227,930
Dec 11, 2025280.53282.60279.30281.29279.960.20%365,933
Dec 10, 2025276.31280.90275.95280.72279.391.58%463,963
Dec 9, 2025275.17276.44273.86276.36275.050.58%458,051
Dec 8, 2025273.55275.24272.99274.76273.460.28%496,536
Dec 5, 2025276.59277.27273.07274.00272.70-1.10%346,447
Dec 4, 2025274.48278.02272.46277.04275.731.36%305,121
Dec 3, 2025276.64277.57272.28273.32272.02-1.29%460,786
Dec 2, 2025280.98280.98275.57276.89275.58-1.23%364,472
Dec 1, 2025284.50284.54279.72280.34279.01-1.77%354,550
Nov 28, 2025284.80286.33282.11285.40284.050.33%364,581
Nov 27, 2025286.75286.75284.05284.47283.12-0.87%92,768
Nov 26, 2025287.63288.77286.50286.98285.62-0.09%377,457
Nov 25, 2025285.84287.49284.94287.25285.891.17%264,889
Nov 24, 2025284.00284.26281.78283.93282.58-0.09%703,872
Nov 21, 2025281.09286.08281.05284.19282.841.14%246,236
Nov 20, 2025282.77283.44279.28281.00279.67-0.49%191,457
Nov 19, 2025284.25284.25281.17282.38281.04-0.45%201,731
Nov 18, 2025285.31286.80283.65283.66282.31-0.72%346,339
Nov 17, 2025282.12286.18281.53285.72284.361.25%601,574
Nov 14, 2025281.05282.51278.19282.18280.840.32%477,480
Nov 13, 2025284.04285.16281.00281.28279.95-1.04%310,147
Nov 12, 2025276.65285.15276.27284.23282.882.83%391,705
Nov 11, 2025281.38281.80275.58276.42275.11-1.94%322,390
Nov 10, 2025280.00283.19277.85281.88280.540.61%873,375
Nov 7, 2025268.19281.37266.13280.17278.844.49%758,648
Nov 6, 2025270.34272.84267.40268.13266.86-0.59%352,976
Nov 5, 2025277.00277.93268.20269.73268.451.72%953,002
Nov 4, 2025261.59266.37261.46265.18263.920.68%461,804
Nov 3, 2025261.59263.46259.19263.40262.150.68%491,023
Oct 31, 2025258.65262.40258.32261.63260.390.86%285,852
Oct 30, 2025258.17260.12257.68259.41258.180.31%335,479
Oct 29, 2025262.00262.00256.48258.61257.38-1.63%485,754
Oct 28, 2025264.00264.34262.29262.90261.65-0.31%960,708
Oct 27, 2025263.54264.37261.92263.71262.460.38%529,004
Oct 24, 2025264.97265.58262.07262.70261.45-0.91%373,885
Oct 23, 2025262.77265.42261.80265.10263.841.19%482,256
Oct 22, 2025259.91267.14259.76261.97260.730.88%471,669
Oct 21, 2025260.00261.38256.36259.68258.451.90%520,587
Oct 20, 2025259.40260.37254.28254.83253.62-1.47%506,604
Oct 17, 2025259.70261.00256.62258.62257.39-0.47%358,838
Oct 16, 2025264.60265.09259.48259.83258.60-2.32%477,384
Oct 15, 2025270.35271.12264.93266.00264.74-1.35%330,120
Oct 14, 2025269.30273.31266.06269.65268.370.02%422,211