Intact Financial Corporation (TSX:IFC)
Canada
· Delayed Price · Currency is CAD 279.17
+1.17 (0.42%)
Aug 15, 2025, 4:00 PM EDT
Intact Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 278.88 | 279.83 | 277.83 | 279.17 | 279.17 | 0.42% | 580,825 |
| Aug 14, 2025 | 277.44 | 280.73 | 277.44 | 278.00 | 278.00 | - | 362,400 |
| Aug 13, 2025 | 279.21 | 281.33 | 277.92 | 278.00 | 278.00 | - | 253,246 |
| Aug 12, 2025 | 279.46 | 280.19 | 277.36 | 278.01 | 278.01 | -0.29% | 311,945 |
| Aug 11, 2025 | 279.26 | 280.65 | 278.12 | 278.83 | 278.83 | -0.06% | 460,700 |
| Aug 8, 2025 | 285.19 | 286.05 | 278.99 | 279.00 | 279.00 | -1.67% | 414,842 |
| Aug 7, 2025 | 287.38 | 289.64 | 283.70 | 283.73 | 283.73 | -1.32% | 339,400 |
| Aug 6, 2025 | 288.88 | 289.52 | 283.96 | 287.53 | 287.53 | -0.34% | 315,400 |
| Aug 5, 2025 | 285.79 | 290.61 | 285.62 | 288.50 | 288.50 | 1.92% | 397,100 |
| Aug 1, 2025 | 286.25 | 288.33 | 281.35 | 283.07 | 283.07 | -1.16% | 326,600 |
| Jul 31, 2025 | 285.00 | 290.12 | 284.99 | 286.40 | 286.40 | 0.33% | 499,121 |
| Jul 30, 2025 | 310.84 | 310.84 | 285.43 | 285.45 | 285.45 | -6.47% | 865,107 |
| Jul 29, 2025 | 302.25 | 306.03 | 302.25 | 305.21 | 305.21 | 1.02% | 225,933 |
| Jul 28, 2025 | 304.51 | 305.49 | 301.16 | 302.12 | 302.12 | -0.99% | 390,500 |
| Jul 25, 2025 | 303.15 | 306.29 | 303.03 | 305.15 | 305.15 | 0.80% | 212,700 |
| Jul 24, 2025 | 303.07 | 305.34 | 302.39 | 302.72 | 302.72 | -0.09% | 219,500 |
| Jul 23, 2025 | 302.25 | 304.23 | 302.25 | 303.00 | 303.00 | -0.04% | 234,330 |
| Jul 22, 2025 | 301.43 | 303.12 | 300.24 | 303.11 | 303.11 | 0.46% | 225,202 |
| Jul 21, 2025 | 303.54 | 304.12 | 300.94 | 301.73 | 301.73 | -0.76% | 149,900 |
| Jul 18, 2025 | 300.85 | 305.51 | 300.45 | 304.04 | 304.04 | 1.55% | 290,400 |
| Jul 17, 2025 | 302.47 | 306.54 | 299.24 | 299.41 | 299.41 | -1.28% | 319,548 |
| Jul 16, 2025 | 303.69 | 304.86 | 301.80 | 303.30 | 303.30 | -0.13% | 215,935 |
| Jul 15, 2025 | 307.00 | 308.46 | 303.29 | 303.68 | 303.68 | -1.34% | 176,522 |
| Jul 14, 2025 | 308.57 | 310.24 | 307.69 | 307.79 | 307.79 | -0.51% | 162,520 |
| Jul 11, 2025 | 307.88 | 310.79 | 307.88 | 309.37 | 309.37 | 0.12% | 125,500 |
| Jul 10, 2025 | 308.58 | 310.84 | 307.80 | 309.00 | 309.00 | 0.06% | 271,923 |
| Jul 9, 2025 | 310.84 | 313.12 | 308.48 | 308.81 | 308.81 | -0.65% | 223,048 |
| Jul 8, 2025 | 312.82 | 314.06 | 309.82 | 310.82 | 310.82 | -0.93% | 278,100 |
| Jul 7, 2025 | 311.95 | 314.67 | 311.95 | 313.75 | 313.75 | 0.59% | 255,700 |
| Jul 4, 2025 | 310.63 | 313.55 | 310.63 | 311.91 | 311.91 | 0.41% | 62,800 |
| Jul 3, 2025 | 309.21 | 312.71 | 309.21 | 310.63 | 310.63 | 0.64% | 139,630 |
| Jul 2, 2025 | 316.72 | 317.35 | 306.46 | 308.66 | 308.66 | -2.52% | 484,400 |
| Jun 30, 2025 | 313.02 | 316.97 | 310.71 | 316.65 | 316.65 | 1.38% | 240,416 |
| Jun 27, 2025 | 309.82 | 312.64 | 307.60 | 312.34 | 312.34 | 0.53% | 306,949 |
| Jun 26, 2025 | 311.46 | 313.17 | 309.13 | 310.69 | 310.69 | 0.01% | 283,928 |
| Jun 25, 2025 | 313.01 | 314.29 | 310.47 | 310.67 | 310.67 | -0.84% | 214,307 |
| Jun 24, 2025 | 310.71 | 314.55 | 309.61 | 313.31 | 313.31 | 0.88% | 276,900 |
| Jun 23, 2025 | 304.38 | 311.15 | 304.38 | 310.59 | 310.59 | 1.72% | 396,320 |
| Jun 20, 2025 | 306.44 | 306.44 | 304.00 | 305.34 | 305.34 | 0.11% | 723,100 |
| Jun 19, 2025 | 303.84 | 307.00 | 303.84 | 305.00 | 305.00 | -0.32% | 73,700 |
| Jun 18, 2025 | 306.86 | 308.96 | 305.89 | 305.99 | 305.99 | -0.39% | 205,900 |
| Jun 17, 2025 | 308.78 | 309.96 | 306.02 | 307.19 | 307.19 | -0.64% | 140,000 |
| Jun 16, 2025 | 307.31 | 310.76 | 307.31 | 309.17 | 309.17 | -0.11% | 213,947 |
| Jun 13, 2025 | 309.15 | 311.95 | 308.58 | 309.50 | 308.17 | -0.30% | 188,610 |
| Jun 12, 2025 | 303.99 | 310.45 | 303.99 | 310.42 | 309.09 | 2.13% | 150,840 |
| Jun 11, 2025 | 306.62 | 306.90 | 302.49 | 303.94 | 302.63 | -1.03% | 336,110 |
| Jun 10, 2025 | 307.42 | 309.05 | 306.00 | 307.10 | 305.78 | -0.27% | 174,109 |
| Jun 9, 2025 | 311.01 | 312.07 | 306.82 | 307.92 | 306.60 | -1.29% | 245,900 |
| Jun 6, 2025 | 314.06 | 315.68 | 310.97 | 311.94 | 310.60 | -0.90% | 180,800 |
| Jun 5, 2025 | 310.91 | 314.94 | 309.34 | 314.77 | 313.42 | 1.47% | 186,344 |