Intact Financial Corporation (IFCZF)
OTCMKTS
· Delayed Price · Currency is USD
197.97
-0.59 (-0.30%)
At close: Dec 5, 2025
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 199.15 | 199.15 | 197.40 | 197.97 | 197.97 | -0.30% | 180 |
| Dec 4, 2025 | 194.13 | 198.56 | 194.13 | 198.56 | 198.56 | 1.42% | 21,680 |
| Dec 3, 2025 | 197.92 | 197.92 | 195.25 | 195.78 | 195.78 | -0.84% | 14,500 |
| Dec 2, 2025 | 197.76 | 197.80 | 197.17 | 197.43 | 197.43 | -1.41% | 9,392 |
| Dec 1, 2025 | 201.13 | 201.13 | 200.26 | 200.26 | 200.26 | -1.65% | 17,314 |
| Nov 28, 2025 | 202.74 | 203.61 | 202.74 | 203.61 | 203.61 | -0.48% | 10,674 |
| Nov 26, 2025 | 204.57 | 204.77 | 204.57 | 204.59 | 204.59 | 0.44% | 540 |
| Nov 25, 2025 | 202.79 | 203.70 | 202.45 | 203.70 | 203.70 | 1.32% | 8,884 |
| Nov 24, 2025 | 200.03 | 201.06 | 200.03 | 201.05 | 201.05 | -0.17% | 39,029 |
| Nov 21, 2025 | 202.02 | 202.92 | 201.30 | 201.40 | 201.40 | 1.20% | 6,752 |
| Nov 20, 2025 | 199.20 | 199.21 | 198.40 | 199.01 | 199.01 | -0.99% | 1,249 |
| Nov 19, 2025 | 202.05 | 202.45 | 201.00 | 201.00 | 201.00 | -0.98% | 7,872 |
| Nov 18, 2025 | 203.47 | 204.14 | 202.99 | 202.99 | 202.99 | 0.18% | 7,559 |
| Nov 17, 2025 | 201.11 | 202.71 | 201.11 | 202.63 | 202.63 | 0.71% | 9,555 |
| Nov 14, 2025 | 200.59 | 201.21 | 200.59 | 201.21 | 201.21 | 0.44% | 10,670 |
| Nov 13, 2025 | 202.50 | 202.95 | 200.32 | 200.32 | 200.32 | -1.57% | 16,915 |
| Nov 12, 2025 | 200.86 | 203.51 | 200.41 | 203.51 | 203.51 | 3.34% | 26,133 |
| Nov 11, 2025 | 197.74 | 198.13 | 196.94 | 196.94 | 196.94 | -2.13% | 36,627 |
| Nov 10, 2025 | 197.77 | 201.23 | 197.77 | 201.23 | 201.23 | 1.53% | 208,244 |
| Nov 7, 2025 | 192.21 | 198.19 | 190.79 | 198.19 | 198.19 | 4.25% | 26,256 |
| Nov 6, 2025 | 191.97 | 191.97 | 189.50 | 190.11 | 190.11 | -0.55% | 174 |
| Nov 5, 2025 | 195.36 | 195.36 | 191.16 | 191.16 | 191.16 | 1.68% | 6,659 |
| Nov 4, 2025 | 186.92 | 188.00 | 186.45 | 188.00 | 188.00 | 0.30% | 6,415 |
| Nov 3, 2025 | 188.00 | 188.00 | 184.77 | 187.43 | 187.43 | 0.30% | 6,758 |
| Oct 31, 2025 | 185.45 | 186.86 | 185.45 | 186.86 | 186.86 | 0.86% | 592 |
| Oct 30, 2025 | 185.39 | 185.96 | 185.22 | 185.27 | 185.27 | 0.60% | 219 |
| Oct 29, 2025 | 185.04 | 185.04 | 184.17 | 184.17 | 184.17 | -2.21% | 128 |
| Oct 28, 2025 | 188.40 | 189.32 | 188.10 | 188.33 | 188.33 | -0.16% | 67 |
| Oct 27, 2025 | 187.72 | 188.70 | 187.15 | 188.64 | 188.64 | 0.31% | 210 |
| Oct 24, 2025 | 188.42 | 188.42 | 188.05 | 188.05 | 188.05 | -0.59% | 16 |
| Oct 23, 2025 | 187.63 | 189.16 | 187.62 | 189.16 | 189.16 | 0.86% | 130 |
| Oct 22, 2025 | 186.00 | 190.48 | 185.57 | 187.55 | 187.55 | 1.48% | 451 |
| Oct 21, 2025 | 184.36 | 185.76 | 184.36 | 184.81 | 184.81 | 1.74% | 200 |
| Oct 20, 2025 | 184.35 | 184.35 | 181.65 | 181.65 | 181.65 | -1.64% | 162 |
| Oct 17, 2025 | 184.81 | 184.81 | 183.75 | 184.68 | 184.68 | -0.09% | 123 |
| Oct 16, 2025 | 186.90 | 186.90 | 184.85 | 184.85 | 184.85 | -2.59% | 3,264 |
| Oct 15, 2025 | 191.87 | 191.87 | 189.75 | 189.76 | 189.76 | -1.07% | 191 |
| Oct 14, 2025 | 191.64 | 191.97 | 191.64 | 191.81 | 191.81 | -4.63% | 41,328 |
| Oct 13, 2025 | 201.13 | 216.23 | 186.03 | 201.13 | 201.13 | 4.28% | 129 |
| Oct 10, 2025 | 190.87 | 192.88 | 190.10 | 192.88 | 192.88 | 1.60% | 207,792 |
| Oct 9, 2025 | 190.27 | 190.27 | 188.46 | 189.85 | 189.85 | -0.82% | 187 |
| Oct 8, 2025 | 190.43 | 191.42 | 190.26 | 191.42 | 191.42 | 0.70% | 137 |
| Oct 7, 2025 | 190.51 | 190.54 | 189.79 | 190.09 | 190.09 | -0.76% | 417 |
| Oct 6, 2025 | 193.42 | 193.42 | 190.89 | 191.55 | 191.55 | -0.55% | 63 |
| Oct 3, 2025 | 192.66 | 192.87 | 192.27 | 192.61 | 192.61 | 0.38% | 185 |
| Oct 2, 2025 | 220.48 | 220.48 | 190.58 | 191.89 | 191.89 | -0.16% | 273 |
| Oct 1, 2025 | 193.33 | 193.33 | 192.14 | 192.19 | 192.19 | -0.40% | 31 |
| Sep 30, 2025 | 192.36 | 192.97 | 191.59 | 192.97 | 192.97 | 1.79% | 180 |
| Sep 29, 2025 | 190.45 | 191.06 | 189.56 | 189.56 | 189.56 | 0.38% | 157 |
| Sep 26, 2025 | 188.66 | 189.00 | 188.56 | 188.85 | 188.85 | 0.32% | 258 |