Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intact Financial Corp (TSX: IFC )

227.41 -0.09 (-0.04%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 2024 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 (%)
Jan 31, 2024 210.63 211.39 209.42 210.25 267,376 +0.24(+0.11%)
Jan 30, 2024 209.99 210.88 209.13 210.01 171,395 +0.26(+0.12%)
Jan 29, 2024 209.27 210.00 208.71 209.75 161,213 +0.82(+0.39%)
Jan 26, 2024 208.49 209.38 208.11 208.93 149,881 +0.64(+0.31%)
Jan 25, 2024 208.54 209.20 207.85 208.29 141,628 +0.04(+0.02%)
Jan 24, 2024 208.46 210.47 208.24 208.25 163,658 +0.25(+0.12%)
Jan 23, 2024 206.74 209.19 206.74 208.00 274,686 +1.11(+0.54%)
Jan 22, 2024 208.09 208.53 205.80 206.89 328,044 -0.26(-0.13%)
Jan 19, 2024 204.29 207.99 203.94 207.15 264,621 +3.12(+1.53%)
Jan 18, 2024 201.83 204.41 200.99 204.03 219,547 +2.44(+1.21%)
Jan 17, 2024 202.20 203.12 200.55 201.59 373,343 -1.67(-0.82%)
Jan 16, 2024 202.49 203.31 201.01 203.26 304,036 -0.29(-0.14%)
Jan 15, 2024 204.44 204.44 201.72 203.55 310,221 -1.38(-0.67%)
Jan 12, 2024 206.10 206.10 203.56 204.93 221,235 -0.11(-0.05%)
Jan 11, 2024 205.28 205.94 202.90 205.04 441,424 +0.03(+0.01%)
Jan 10, 2024 202.29 205.29 201.99 205.01 251,614 +2.71(+1.34%)
Jan 09, 2024 204.23 204.23 201.14 202.30 257,736 -2.31(-1.13%)
Jan 08, 2024 202.09 204.79 201.50 204.61 313,318 +2.71(+1.34%)
Jan 05, 2024 201.17 203.79 200.52 201.90 274,042 +0.31(+0.15%)
Jan 04, 2024 201.31 202.47 200.08 201.59 252,934 -1.66(-0.82%)
Jan 03, 2024 203.36 204.36 202.62 203.25 155,912 -0.52(-0.26%)
Jan 02, 2024 202.59 203.99 201.73 203.77 826,475 -0.09(-0.04%)
Dec 29, 2023 203.86 0 +2.00(+0.99%)
Dec 28, 2023 201.18 202.53 200.95 201.86 169,537 +0.10(+0.05%)
Dec 27, 2023 200.63 202.36 200.35 201.76 168,291 +1.53(+0.76%)
Dec 22, 2023 200.23 0 +1.43(+0.72%)
Dec 21, 2023 198.91 199.82 197.82 198.80 422,090 -0.10(-0.05%)
Dec 20, 2023 203.00 203.70 198.77 198.90 461,055 -4.55(-2.24%)
Dec 19, 2023 203.02 204.23 202.32 203.45 322,247 +0.94(+0.46%)
Dec 18, 2023 200.84 203.20 200.84 202.51 252,911 +2.27(+1.13%)
Dec 15, 2023 203.35 203.75 200.00 200.24 1,330,470 -3.26(-1.60%)
Dec 14, 2023 207.64 207.86 202.41 203.50 792,768 -5.89(-2.81%)
Dec 13, 2023 210.59 210.60 209.00 209.39 564,033 -0.73(-0.35%)
Dec 12, 2023 211.87 212.15 209.48 210.12 407,893 -1.73(-0.82%)
Dec 11, 2023 210.58 212.77 209.86 211.85 277,668 +1.60(+0.76%)
Dec 08, 2023 209.97 210.83 208.94 210.25 273,793 +0.71(+0.34%)
Dec 07, 2023 211.98 212.00 208.81 209.54 338,128 -2.00(-0.95%)
Dec 06, 2023 212.89 214.68 211.24 211.54 271,514 -0.55(-0.26%)
Dec 05, 2023 211.35 213.37 210.99 212.09 321,711 +1.01(+0.48%)
Dec 04, 2023 210.25 211.50 209.28 211.08 157,765 +0.28(+0.13%)
Dec 01, 2023 210.60 211.01 209.77 210.80 265,770 +0.50(+0.24%)
Nov 30, 2023 209.48 211.76 209.48 210.30 713,415 +1.41(+0.67%)
Nov 29, 2023 211.79 211.81 208.62 208.89 223,550 -2.65(-1.25%)
Nov 28, 2023 212.16 213.19 211.40 211.54 466,518 -0.63(-0.30%)
Nov 27, 2023 211.78 212.50 210.46 212.17 186,430 +0.03(+0.01%)
Nov 24, 2023 211.36 213.00 209.65 212.14 98,861 +0.64(+0.30%)
Nov 23, 2023 210.14 211.88 209.72 211.50 77,502 +0.37(+0.18%)
Nov 22, 2023 210.20 212.48 209.85 211.13 157,127 +0.95(+0.45%)
Nov 21, 2023 209.39 212.00 209.39 210.18 444,350 +0.17(+0.08%)
Nov 20, 2023 208.75 210.50 207.75 210.01 194,092 +0.97(+0.46%)
Nov 17, 2023 208.87 210.70 208.51 209.04 169,146 +0.17(+0.08%)
Nov 16, 2023 209.99 210.94 206.66 208.87 257,241 +1.87(+0.90%)
Nov 15, 2023 208.81 210.71 206.81 207.00 291,445 -1.91(-0.91%)
Nov 14, 2023 208.28 209.53 206.82 208.91 363,986 +0.65(+0.31%)
Nov 13, 2023 206.79 209.33 205.98 208.26 221,193 +1.89(+0.92%)
Nov 10, 2023 206.00 206.98 205.36 206.37 167,819 +0.24(+0.12%)
Nov 09, 2023 206.00 208.04 203.31 206.13 413,037 +0.54(+0.26%)
Nov 08, 2023 200.00 205.91 198.25 205.59 448,686 +9.22(+4.70%)
Nov 07, 2023 198.97 199.26 196.27 196.37 257,447 -3.05(-1.53%)
Nov 06, 2023 199.81 199.81 198.35 199.42 184,844 +0.58(+0.29%)
Nov 03, 2023 201.49 201.50 198.80 198.84 196,965 -1.76(-0.88%)
Nov 02, 2023 199.83 201.83 199.68 200.60 252,415 +1.25(+0.63%)
Nov 01, 2023 195.06 199.52 194.62 199.35 214,644 +4.51(+2.31%)
Oct 31, 2023 193.86 196.00 193.12 194.84 360,310 +1.34(+0.69%)
Oct 30, 2023 190.49 193.98 190.49 193.50 205,834 +4.16(+2.20%)
Oct 27, 2023 192.37 192.45 188.27 189.34 283,153 -2.80(-1.46%)
Oct 26, 2023 193.33 194.82 191.85 192.14 228,486 -1.82(-0.94%)
Oct 25, 2023 192.50 196.11 192.50 193.96 307,659 +0.96(+0.50%)
Oct 24, 2023 194.72 195.60 192.82 193.00 419,959 -1.57(-0.81%)
Oct 23, 2023 194.09 196.18 193.51 194.57 292,743 -0.14(-0.07%)
Oct 20, 2023 198.05 198.92 194.64 194.71 346,235 -3.73(-1.88%)
Oct 19, 2023 198.72 199.44 197.36 198.44 260,682 -0.92(-0.46%)
Oct 18, 2023 200.00 200.34 198.68 199.36 421,854 -1.10(-0.55%)
Oct 17, 2023 199.50 201.52 199.18 200.46 222,116 +0.73(+0.37%)
Oct 16, 2023 200.56 200.72 198.72 199.73 366,423 -0.22(-0.11%)
Oct 13, 2023 200.08 200.31 199.20 199.95 251,108 +0.22(+0.11%)
Oct 12, 2023 200.01 201.50 199.10 199.73 167,649 -0.97(-0.48%)
Oct 11, 2023 198.73 201.58 198.46 200.70 334,873 +2.82(+1.43%)
Oct 10, 2023 199.45 199.45 196.78 197.88 277,203 -1.21(-0.61%)
Oct 06, 2023 199.09 0 -0.14(-0.07%)
Oct 05, 2023 197.88 200.14 197.63 199.23 262,278 +1.25(+0.63%)
Oct 04, 2023 195.76 198.50 195.01 197.98 227,042 +2.31(+1.18%)
Oct 03, 2023 195.20 196.76 194.60 195.67 247,793 -0.33(-0.17%)
Oct 02, 2023 197.57 198.00 194.94 196.00 220,414 -2.02(-1.02%)
Sep 29, 2023 198.75 199.15 197.25 198.02 276,271 -0.19(-0.10%)
Sep 28, 2023 195.68 198.34 195.52 198.21 221,855 +2.84(+1.45%)
Sep 27, 2023 197.99 198.08 194.69 195.37 384,904 -2.35(-1.19%)
Sep 26, 2023 198.08 198.21 196.71 197.72 223,935 -1.10(-0.55%)
Sep 25, 2023 199.00 199.81 198.64 198.82 186,090 -0.99(-0.50%)
Sep 22, 2023 198.72 200.21 198.24 199.81 206,869 +1.44(+0.73%)
Sep 21, 2023 200.00 200.00 197.56 198.37 418,200 -2.33(-1.16%)
Sep 20, 2023 200.33 202.11 200.22 200.70 192,261 +1.35(+0.68%)
Sep 19, 2023 199.42 200.37 198.19 199.35 397,048 -0.48(-0.24%)
Sep 18, 2023 200.22 200.22 198.20 199.83 190,440 -0.06(-0.03%)
Sep 15, 2023 198.61 201.87 198.61 199.89 1,079,991 +1.19(+0.60%)
Sep 14, 2023 195.34 198.79 195.34 198.70 496,025 +3.63(+1.86%)
Sep 13, 2023 191.75 195.53 191.36 195.07 340,800 +2.83(+1.47%)
Sep 12, 2023 194.00 194.19 192.07 192.24 213,633 -2.05(-1.06%)
Sep 11, 2023 193.25 194.53 192.56 194.29 231,015 +1.04(+0.54%)
Sep 08, 2023 193.42 193.83 192.50 193.25 149,499 -0.01(-0.01%)
Sep 07, 2023 188.25 194.50 188.22 193.26 678,823 -0.19(-0.10%)
Sep 06, 2023 194.00 194.98 193.01 193.45 228,504 -0.61(-0.31%)
Sep 05, 2023 193.32 194.50 192.91 194.06 132,251 +0.07(+0.04%)
Sep 01, 2023 193.99 0 +3.49(+1.83%)
Aug 31, 2023 193.00 193.00 189.65 190.50 536,256 -3.09(-1.60%)
Aug 30, 2023 195.44 195.94 193.31 193.59 227,206 -0.85(-0.44%)
Aug 29, 2023 193.93 194.70 192.48 194.44 317,538 +0.76(+0.39%)
Aug 28, 2023 195.25 195.25 192.60 193.68 342,816 -1.00(-0.51%)
Aug 25, 2023 196.29 196.72 193.55 194.68 128,078 +0.88(+0.45%)
Aug 24, 2023 194.12 194.58 192.79 193.80 164,470 -0.35(-0.18%)
Aug 23, 2023 191.30 194.39 191.20 194.15 210,739 +3.13(+1.64%)
Aug 22, 2023 194.10 194.21 190.68 191.02 238,050 -3.07(-1.58%)
Aug 21, 2023 195.11 196.02 193.03 194.09 215,017 -1.41(-0.72%)
Aug 18, 2023 195.66 196.87 194.81 195.50 169,378 -0.87(-0.44%)
Aug 17, 2023 197.85 197.85 196.30 196.37 140,515 -1.46(-0.74%)
Aug 16, 2023 195.58 198.31 195.58 197.83 185,150 +1.54(+0.78%)
Aug 15, 2023 200.00 200.47 195.04 196.29 303,111 -4.19(-2.09%)
Aug 14, 2023 200.30 201.45 199.66 200.48 263,519 +0.25(+0.12%)
Aug 11, 2023 199.65 200.61 199.65 200.23 169,555 +0.18(+0.09%)
Aug 10, 2023 198.02 200.28 198.02 200.05 316,976 +2.82(+1.43%)
Aug 09, 2023 197.00 198.10 195.85 197.23 105,116 +0.35(+0.18%)
Aug 08, 2023 195.48 197.20 195.15 196.88 253,733 +0.18(+0.09%)
Aug 04, 2023 196.70 0 +6.01(+3.15%)
Aug 03, 2023 191.87 192.49 189.21 190.69 385,493 -2.80(-1.45%)
Aug 02, 2023 193.25 194.04 192.23 193.49 336,711 -0.61(-0.31%)
Aug 01, 2023 193.99 196.42 193.74 194.10 225,907 -0.71(-0.36%)
Jul 31, 2023 197.90 198.51 194.24 194.81 302,990 -3.28(-1.66%)
Jul 28, 2023 198.47 199.83 197.81 198.09 114,169 +0.91(+0.46%)
Jul 27, 2023 199.13 199.23 196.42 197.18 301,907 -1.95(-0.98%)
Jul 26, 2023 198.14 199.98 197.25 199.13 286,088 +0.81(+0.41%)
Jul 25, 2023 198.12 198.81 196.83 198.32 211,504 -0.32(-0.16%)
Jul 24, 2023 199.14 199.38 198.01 198.64 428,925 -0.61(-0.31%)
Jul 21, 2023 197.80 199.44 196.32 199.25 184,198 +1.88(+0.95%)
Jul 20, 2023 196.50 197.74 196.35 197.37 88,364 +0.94(+0.48%)
Jul 19, 2023 195.27 196.87 194.01 196.43 213,029 +1.40(+0.72%)
Jul 18, 2023 195.50 196.45 194.87 195.03 280,848 -0.94(-0.48%)
Jul 17, 2023 196.73 196.90 195.60 195.97 110,494 -0.19(-0.10%)
Jul 14, 2023 193.84 197.21 193.84 196.16 260,381 +2.76(+1.43%)
Jul 13, 2023 195.08 195.50 192.88 193.40 431,478 -1.35(-0.69%)
Jul 12, 2023 194.64 195.23 192.80 194.75 301,289 +0.54(+0.28%)
Jul 11, 2023 197.08 197.14 191.34 194.21 441,607 -3.37(-1.71%)
Jul 10, 2023 199.49 200.00 197.33 197.58 233,828 -1.72(-0.86%)
Jul 07, 2023 199.57 200.00 196.82 199.30 219,193 -0.45(-0.23%)
Jul 06, 2023 201.12 202.93 199.33 199.75 309,842 -2.63(-1.30%)
Jul 05, 2023 202.10 203.30 201.50 202.38 194,711 -0.15(-0.07%)
Jul 04, 2023 204.51 204.55 202.19 202.53 78,645 -2.01(-0.98%)
Jun 30, 2023 204.54 0 +3.36(+1.67%)
Jun 29, 2023 200.01 201.35 199.75 201.18 154,152 +1.34(+0.67%)
Jun 28, 2023 199.39 200.44 198.91 199.84 226,696 +0.72(+0.36%)
Jun 27, 2023 196.33 199.23 196.33 199.12 196,640 +2.14(+1.09%)
Jun 26, 2023 195.89 197.74 195.89 196.98 218,208 +1.24(+0.63%)
Jun 23, 2023 196.16 197.45 195.35 195.74 285,179 -1.25(-0.63%)
Jun 22, 2023 196.50 198.90 195.76 196.99 175,948 +0.56(+0.29%)
Jun 21, 2023 197.37 197.69 196.42 196.43 94,489 -0.86(-0.44%)
Jun 20, 2023 195.80 198.05 195.79 197.29 245,677 +0.07(+0.04%)
Jun 19, 2023 198.84 198.86 196.64 197.22 56,213 -1.32(-0.66%)
Jun 16, 2023 198.61 200.24 198.37 198.54 861,062 +0.47(+0.24%)
Jun 15, 2023 198.10 199.17 197.75 198.07 150,918 -2.29(-1.14%)
May 08, 2023 199.80 200.94 199.36 200.36 136,404 +0.49(+0.25%)
May 05, 2023 201.43 202.53 198.28 199.87 215,580 -1.19(-0.59%)
May 04, 2023 200.41 202.20 200.05 201.06 252,996 +0.41(+0.20%)
May 03, 2023 204.98 205.06 200.09 200.65 316,561 -4.08(-1.99%)
May 02, 2023 205.77 205.77 202.97 204.73 286,012 -1.44(-0.70%)
May 01, 2023 205.46 207.83 205.46 206.17 190,676 +1.23(+0.60%)
Apr 28, 2023 204.14 207.14 204.11 204.94 358,400 +0.94(+0.46%)
Apr 27, 2023 205.23 205.39 203.34 204.00 233,287 -0.15(-0.07%)
Apr 26, 2023 204.21 205.91 203.13 204.15 293,183 +0.27(+0.13%)
Apr 25, 2023 204.50 205.50 203.21 203.88 248,009 -0.63(-0.31%)
Apr 24, 2023 203.15 205.00 202.91 204.51 263,739 +1.07(+0.53%)
Apr 21, 2023 200.87 203.89 200.21 203.44 265,132 +3.02(+1.51%)
Apr 20, 2023 199.38 201.60 199.32 200.42 263,816 +1.17(+0.59%)
Apr 19, 2023 199.02 200.49 197.57 199.25 243,468 -0.22(-0.11%)
Apr 18, 2023 198.31 199.74 198.30 199.47 374,605 +1.90(+0.96%)
Apr 17, 2023 198.47 199.50 196.41 197.57 176,296 -0.90(-0.45%)
Apr 14, 2023 199.84 199.84 197.65 198.47 130,987 -0.96(-0.48%)
Apr 13, 2023 198.52 199.99 197.32 199.43 248,566 +0.92(+0.46%)
Apr 12, 2023 197.46 199.20 197.18 198.51 206,446 +1.65(+0.84%)
Apr 11, 2023 194.92 197.36 194.33 196.86 234,283 +2.27(+1.17%)
Apr 10, 2023 196.82 196.91 194.10 194.59 335,701 -2.56(-1.30%)
Apr 06, 2023 197.15 0 -0.48(-0.24%)
Apr 05, 2023 196.81 198.47 195.20 197.63 442,758 +1.45(+0.74%)
Apr 04, 2023 196.95 197.86 194.92 196.18 342,380 -0.54(-0.27%)
Apr 03, 2023 194.04 196.84 193.49 196.72 275,486 +3.30(+1.71%)
Mar 31, 2023 192.40 194.58 192.40 193.42 346,857 +1.16(+0.60%)
Mar 30, 2023 190.65 192.31 189.90 192.26 274,081 +2.71(+1.43%)
Mar 29, 2023 191.60 191.60 189.31 189.55 297,529 -1.42(-0.74%)
Mar 28, 2023 191.90 194.44 190.26 190.97 161,080 -1.03(-0.54%)
Mar 27, 2023 194.00 194.76 190.53 192.00 331,609 -1.41(-0.73%)
Mar 24, 2023 191.67 193.64 190.22 193.41 227,489 +0.89(+0.46%)
Mar 23, 2023 191.08 192.69 189.87 192.52 420,278 +2.15(+1.13%)
Mar 22, 2023 190.19 191.87 190.00 190.37 225,258 +0.75(+0.40%)
Mar 21, 2023 190.66 190.66 189.17 189.62 198,092 +0.50(+0.26%)
Mar 20, 2023 190.05 190.32 188.15 189.12 299,328 -0.28(-0.15%)
Mar 17, 2023 190.30 190.30 184.93 189.40 921,804 +0.64(+0.34%)
Mar 16, 2023 186.50 190.11 184.68 188.76 495,371 +2.08(+1.11%)
Mar 15, 2023 186.19 186.96 182.01 186.68 657,143 -0.71(-0.38%)
Mar 14, 2023 188.49 189.57 185.93 187.39 487,920 -1.52(-0.80%)
Mar 13, 2023 188.00 189.90 187.57 188.91 445,996 -1.20(-0.63%)
Mar 10, 2023 191.89 192.23 189.19 190.11 425,501 -2.41(-1.25%)
Mar 09, 2023 195.41 196.51 192.03 192.52 319,121 -2.89(-1.48%)
Mar 08, 2023 194.04 197.10 194.04 195.41 232,729 +1.41(+0.73%)
Mar 07, 2023 196.62 196.62 192.94 194.00 277,401 -2.62(-1.33%)
Mar 06, 2023 195.42 197.37 195.42 196.62 155,924 +1.08(+0.55%)
Mar 03, 2023 196.37 196.76 193.41 195.54 383,719 -0.03(-0.02%)
Mar 02, 2023 196.36 196.48 194.38 195.57 214,522 -1.15(-0.58%)
Mar 01, 2023 194.53 197.35 194.53 196.72 307,094 +0.71(+0.36%)
Feb 28, 2023 196.41 196.45 194.93 196.01 532,519 -1.29(-0.65%)
Feb 27, 2023 199.36 199.66 197.00 197.30 173,039 -0.76(-0.38%)
Feb 24, 2023 198.31 198.61 196.12 198.06 185,260 -0.28(-0.14%)
Feb 23, 2023 202.41 202.41 197.89 198.34 356,216 -1.63(-0.82%)
Feb 22, 2023 198.54 202.32 198.54 199.97 362,850 +0.37(+0.19%)
Feb 21, 2023 202.01 202.70 198.94 199.60 303,587 -3.10(-1.53%)
Feb 17, 2023 202.70 0 +2.19(+1.09%)
Feb 16, 2023 197.95 201.74 197.95 200.51 243,961 +0.22(+0.11%)
Feb 15, 2023 199.26 200.64 198.17 200.29 228,840 +1.12(+0.56%)
Feb 14, 2023 199.14 201.67 198.20 199.17 273,541 +0.45(+0.23%)
Feb 13, 2023 197.00 199.65 196.87 198.72 324,423 +1.68(+0.85%)
Feb 10, 2023 193.92 198.36 193.92 197.04 452,875 +3.37(+1.74%)
Feb 09, 2023 191.67 193.92 188.72 193.67 561,438 +2.19(+1.14%)
Feb 08, 2023 197.00 197.01 189.01 191.48 776,933 -6.17(-3.12%)
Feb 07, 2023 194.04 198.12 194.04 197.65 343,444 +1.75(+0.89%)
Feb 06, 2023 194.53 196.27 193.70 195.90 247,533 +0.82(+0.42%)
Feb 03, 2023 194.44 195.87 193.59 195.08 308,042 +0.38(+0.20%)
Feb 02, 2023 193.25 196.99 191.15 194.70 543,573 +1.43(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.