Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (TSX:IFC)

259.68 +4.85 (+1.90%)
Streaming Delayed Price Updated: 4:16 PM EDT, Oct 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 21, 2025 260.00 261.38 256.36 259.68 520,887 +4.85(+1.90%)
Oct 20, 2025 259.40 260.37 254.28 254.83 506,604 -3.79(-1.47%)
Oct 17, 2025 259.70 261.00 256.62 258.62 358,838 -1.21(-0.47%)
Oct 16, 2025 264.60 265.09 259.48 259.83 477,384 -6.17(-2.32%)
Oct 15, 2025 270.35 271.12 264.92 266.00 330,120 -3.65(-1.35%)
Oct 14, 2025 269.30 273.31 266.06 269.65 422,211 +0.05(+0.02%)
Oct 10, 2025 269.60 0 +3.56(+1.34%)
Oct 09, 2025 267.12 267.12 263.96 266.04 399,738 -1.13(-0.42%)
Oct 08, 2025 266.43 267.46 264.80 267.17 437,586 +1.47(+0.55%)
Oct 07, 2025 267.75 267.75 264.49 265.70 647,668 -1.67(-0.62%)
Oct 06, 2025 270.06 270.06 266.78 267.37 425,766 -1.74(-0.65%)
Oct 03, 2025 268.26 270.18 267.33 269.11 269,809 +0.86(+0.32%)
Oct 02, 2025 267.42 268.70 265.78 268.25 378,234 +1.34(+0.50%)
Oct 01, 2025 271.29 271.73 266.78 266.91 411,943 -3.86(-1.43%)
Sep 30, 2025 265.23 271.49 263.31 270.77 551,133 +6.06(+2.29%)
Sep 29, 2025 263.54 266.60 262.98 264.71 517,949 +1.11(+0.42%)
Sep 26, 2025 262.99 264.01 262.15 263.60 412,050 +1.31(+0.50%)
Sep 25, 2025 265.17 265.76 261.97 262.29 549,802 -3.19(-1.20%)
Sep 24, 2025 264.57 267.05 263.22 265.48 379,081 +0.85(+0.32%)
Sep 23, 2025 266.98 268.17 263.85 264.63 414,189 -2.22(-0.83%)
Sep 22, 2025 271.33 271.33 261.44 266.85 572,474 -4.73(-1.74%)
Sep 19, 2025 270.08 271.69 268.50 271.58 1,202,648 +4.34(+1.62%)
Sep 18, 2025 266.35 268.20 266.22 267.24 445,001 +0.74(+0.28%)
Sep 17, 2025 266.36 267.72 265.06 266.50 693,643 +0.28(+0.11%)
Sep 16, 2025 272.79 273.25 266.12 266.22 680,374 -7.21(-2.64%)
Sep 15, 2025 276.90 276.90 272.55 273.43 344,696 -4.54(-1.63%)
Sep 12, 2025 279.82 281.04 277.40 277.97 220,041 -2.50(-0.89%)
Sep 11, 2025 277.19 280.82 277.19 280.47 312,039 +3.27(+1.18%)
Sep 10, 2025 277.52 278.48 274.84 277.20 300,706 -0.68(-0.24%)
Sep 09, 2025 276.81 279.16 276.81 277.88 356,171 +0.27(+0.10%)
Sep 08, 2025 277.40 279.22 276.25 277.61 267,510 -0.72(-0.26%)
Sep 05, 2025 275.92 279.20 275.62 278.33 297,496 +2.61(+0.95%)
Sep 04, 2025 276.98 277.17 274.74 275.72 252,937 -0.53(-0.19%)
Sep 03, 2025 275.45 278.25 275.45 276.25 219,077 +0.09(+0.03%)
Sep 02, 2025 274.20 276.65 274.18 276.16 253,235 +1.13(+0.41%)
Aug 29, 2025 275.03 0 -0.91(-0.33%)
Aug 28, 2025 274.64 276.96 274.14 275.94 262,948 +0.13(+0.05%)
Aug 27, 2025 272.61 275.93 272.61 275.81 611,415 +3.49(+1.28%)
Aug 26, 2025 274.94 275.15 272.08 272.32 1,420,821 -3.05(-1.11%)
Aug 25, 2025 279.23 279.50 274.04 275.37 383,371 -4.12(-1.47%)
Aug 22, 2025 283.08 283.14 279.16 279.49 313,265 -2.31(-0.82%)
Aug 21, 2025 279.26 281.80 279.26 281.80 509,886 +2.05(+0.73%)
Aug 20, 2025 279.90 280.65 279.06 279.75 270,948 +1.24(+0.45%)
Aug 19, 2025 279.16 280.65 278.22 278.51 319,716 -1.09(-0.39%)
Aug 18, 2025 279.32 281.00 278.82 279.60 479,444 +0.43(+0.15%)
Aug 15, 2025 278.88 279.83 277.83 279.17 580,825 +1.17(+0.42%)
Aug 14, 2025 277.44 280.73 277.44 278.00 362,400 +0.00(+0.00%)
Aug 13, 2025 279.21 281.33 277.92 278.00 253,246 -0.01(-0.00%)
Aug 12, 2025 279.46 280.19 277.36 278.01 311,945 -0.82(-0.29%)
Aug 11, 2025 279.26 280.65 278.12 278.83 460,697 -0.17(-0.06%)
Aug 08, 2025 285.19 286.05 278.99 279.00 414,842 -4.73(-1.67%)
Aug 07, 2025 287.38 289.64 283.70 283.73 339,359 -3.80(-1.32%)
Aug 06, 2025 288.88 289.52 283.96 287.53 315,386 -0.97(-0.34%)
Aug 05, 2025 285.79 290.61 285.62 288.50 397,080 +5.43(+1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.