Skip to main content
Intact Financial Corporation (TSX:IFC)
Canada flag Canada · Delayed Price · Currency is CAD
257.53
+1.82 (0.71%)
Apr 28, 2026, 4:00 PM EST

Intact Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026255.69259.39255.69257.53257.530.71%511,352
Apr 27, 2026254.50257.73254.49255.71255.71-0.36%349,282
Apr 24, 2026257.72258.48254.62256.63256.63-0.84%422,699
Apr 23, 2026257.91259.49257.91258.80258.800.26%385,358
Apr 22, 2026261.52262.20257.68258.13258.13-1.22%446,409
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%314,731
Apr 16, 2026259.32260.00256.85257.28257.28-0.65%247,315
Apr 15, 2026256.94261.42256.21258.97258.971.05%394,796
Apr 14, 2026253.55257.00253.00256.27256.270.96%324,032
Apr 13, 2026250.87254.31249.90253.83253.830.85%723,284
Apr 10, 2026252.53253.23250.20251.70251.70-0.44%244,291
Apr 9, 2026250.37254.00250.22252.80252.800.69%393,241
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%959,808
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, 2026258.75259.86257.40257.61257.61-0.56%211,438
Mar 16, 2026258.76261.00257.10259.07257.600.41%324,037
Mar 13, 2026256.73259.06256.01258.02256.560.78%309,144
Mar 12, 2026249.19256.88249.19256.02254.572.41%544,926
Mar 11, 2026253.20253.75249.74250.00248.58-1.71%782,670
Mar 10, 2026250.69257.13250.19254.35252.911.42%554,872
Mar 9, 2026249.12251.49246.32250.78249.360.13%1,081,812
Mar 6, 2026253.54253.57248.23250.45249.03-2.01%712,234
Mar 5, 2026255.58257.74254.98255.59254.14-0.40%1,008,889
Mar 4, 2026259.93259.94255.18256.62255.16-1.34%501,511
Mar 3, 2026259.29261.00253.11260.10258.62-0.71%460,867
Mar 2, 2026261.77264.35259.39261.96260.47-0.53%500,697
Feb 27, 2026263.92267.39261.50263.35261.86-0.26%950,649
Feb 26, 2026261.66264.81261.55264.03262.530.87%333,491
Feb 25, 2026260.10263.00260.09261.75260.260.33%400,515
Feb 24, 2026258.45261.54257.43260.88259.400.79%455,580
Feb 23, 2026261.90264.67258.68258.83257.36-1.19%377,667
Feb 20, 2026263.88264.72261.13261.96260.47-0.51%463,690
Feb 19, 2026266.35266.35262.68263.30261.81-1.15%407,259
Feb 18, 2026261.03266.41259.05266.37264.861.64%426,218
Feb 17, 2026263.04263.96261.60262.06260.57-0.43%367,554
Feb 13, 2026260.26264.46260.26263.18261.691.07%486,227
Feb 12, 2026254.75262.53254.75260.40258.922.70%556,241
Feb 11, 2026264.44266.08251.74253.55252.11-3.79%841,864
Feb 10, 2026263.53264.73260.19263.55262.05-0.17%563,864
Feb 9, 2026261.13264.22260.98264.00262.501.22%526,222
Feb 6, 2026265.24266.97259.84260.82259.34-1.58%382,940
Feb 5, 2026263.17270.72262.50265.02263.520.66%862,892
Feb 4, 2026256.04264.20255.78263.29261.803.00%551,382
Feb 3, 2026253.10255.65250.43255.62254.170.84%880,925
Feb 2, 2026249.03253.75248.49253.50252.062.25%497,266
Jan 30, 2026246.47248.32244.01247.91246.500.30%468,707
Jan 29, 2026246.84249.09245.90247.16245.76-0.08%633,774
Jan 28, 2026251.54252.63246.08247.37245.97-1.74%630,433
Jan 27, 2026258.33258.57251.63251.74250.31-2.60%586,280
Jan 26, 2026261.07261.36256.83258.45256.98-0.52%382,056
Jan 23, 2026261.88261.88257.95259.79258.32-0.95%538,274
Jan 22, 2026264.55264.69261.69262.28260.79-0.34%325,346
Jan 21, 2026266.87266.87261.22263.17261.68-1.26%329,081
Jan 20, 2026264.00266.55260.11266.53265.021.69%876,748
Jan 19, 2026266.30267.73261.46262.10260.61-1.58%252,849
Jan 16, 2026270.23270.67265.25266.30264.79-1.51%460,628
Jan 15, 2026271.76273.05270.00270.37268.84-0.45%300,708
Jan 14, 2026270.11271.76268.89271.58270.040.49%529,892
Jan 13, 2026277.01277.02268.08270.25268.72-2.42%628,957
Jan 12, 2026278.42278.85275.60276.95275.38-0.66%356,073
Jan 9, 2026279.27280.99278.03278.78277.20-0.15%239,984
Jan 8, 2026277.21282.15276.78279.21277.630.71%456,035
Jan 7, 2026279.50279.80276.14277.23275.66-0.99%901,352
Jan 6, 2026282.00283.60275.88279.99278.40-0.94%349,466
Jan 5, 2026284.60288.09282.41282.66281.06-0.88%193,758
Jan 2, 2026285.73286.37283.61285.18283.56-0.19%143,980
Dec 31, 2025285.41286.37284.87285.73284.110.19%240,281
Dec 30, 2025285.24286.75284.60285.19283.570.03%319,026
Dec 29, 2025283.51286.28282.05285.10283.480.45%704,920
Dec 24, 2025285.08286.04283.64283.83282.22-0.59%105,708
Dec 23, 2025284.16286.08284.16285.52283.900.37%281,022
Dec 22, 2025283.28284.70280.22284.47282.860.26%199,070
Dec 19, 2025284.82287.83283.45283.72282.11-0.12%854,476
Dec 18, 2025281.60284.77281.01284.05282.440.91%295,585
Dec 17, 2025279.54282.29277.99281.49279.890.38%635,408
Dec 16, 2025280.75282.58279.73280.43277.52-0.28%389,560
Dec 15, 2025282.14283.45279.19281.21278.29-0.47%319,483
Dec 12, 2025281.42284.68281.42282.54279.600.44%227,930
Dec 11, 2025280.53282.60279.30281.29278.370.20%365,933
Dec 10, 2025276.31280.90275.95280.72277.801.58%463,963
Dec 9, 2025275.17276.44273.86276.36273.490.58%458,051
Dec 8, 2025273.55275.24272.99274.76271.910.28%496,536
Dec 5, 2025276.59277.27273.07274.00271.15-1.10%346,447
Dec 4, 2025274.48278.02272.46277.04274.161.36%305,121
Dec 3, 2025276.64277.57272.28273.32270.48-1.29%460,786