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

Intact Financial Corp (TSX:IFC)

312.28 +0.31 (+0.10%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 30, 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 (%)
May 29, 2025 310.94 312.51 309.69 311.97 395,251 +0.82(+0.26%)
May 28, 2025 304.26 311.16 304.26 311.15 263,988 +5.68(+1.86%)
May 27, 2025 306.26 307.76 304.33 305.47 288,439 +1.32(+0.43%)
May 26, 2025 303.22 305.82 303.22 304.15 40,230 +1.35(+0.45%)
May 23, 2025 302.52 304.74 302.39 302.80 127,334 -0.68(-0.22%)
May 22, 2025 304.13 305.15 301.83 303.48 229,359 -0.02(-0.01%)
May 21, 2025 304.59 305.50 301.49 303.50 270,468 -1.40(-0.46%)
May 20, 2025 299.32 305.40 299.22 304.90 322,930 +5.68(+1.90%)
May 16, 2025 299.22 0 +2.23(+0.75%)
May 15, 2025 291.18 297.69 291.18 296.99 187,485 +6.73(+2.32%)
May 14, 2025 289.08 291.17 286.09 290.26 207,731 +2.54(+0.88%)
May 13, 2025 290.39 291.01 286.32 287.72 375,280 -2.67(-0.92%)
May 12, 2025 300.07 300.07 288.57 290.39 384,011 -7.65(-2.57%)
May 09, 2025 302.09 302.82 297.72 298.04 252,570 -3.86(-1.28%)
May 08, 2025 310.00 310.00 300.94 301.90 434,273 -7.04(-2.28%)
May 07, 2025 303.68 311.29 300.00 308.94 382,267 -0.31(-0.10%)
May 06, 2025 305.80 309.58 305.00 309.25 256,927 +2.43(+0.79%)
May 05, 2025 304.14 308.01 302.00 306.82 100,261 +1.35(+0.44%)
May 02, 2025 305.44 305.54 301.46 305.47 265,411 +1.22(+0.40%)
May 01, 2025 305.13 307.03 304.18 304.25 181,139 -1.92(-0.63%)
Apr 30, 2025 302.87 307.10 302.79 306.17 496,013 +2.87(+0.95%)
Apr 29, 2025 298.08 303.97 296.62 303.30 394,365 +5.02(+1.68%)
Apr 28, 2025 296.53 299.26 296.18 298.28 179,389 +1.37(+0.46%)
Apr 25, 2025 297.07 300.56 294.48 296.91 170,354 -1.88(-0.63%)
Apr 24, 2025 298.31 299.50 296.75 298.79 185,846 +0.07(+0.02%)
Apr 23, 2025 297.94 299.75 295.86 298.72 246,621 +2.52(+0.85%)
Apr 22, 2025 296.03 299.09 293.36 296.20 242,401 +2.54(+0.86%)
Apr 21, 2025 291.84 295.02 290.86 293.66 240,807 -0.27(-0.09%)
Apr 17, 2025 293.93 0 +2.29(+0.79%)
Apr 16, 2025 290.12 292.42 288.72 291.64 236,001 +1.33(+0.46%)
Apr 15, 2025 289.60 290.77 288.07 290.31 223,298 +2.12(+0.74%)
Apr 14, 2025 289.71 291.54 287.95 288.19 266,845 +0.27(+0.09%)
Apr 11, 2025 274.98 288.15 274.27 287.92 417,482 +10.53(+3.80%)
Apr 10, 2025 276.53 279.12 272.02 277.39 395,683 -1.97(-0.71%)
Apr 09, 2025 272.92 280.76 272.01 279.36 322,999 +4.67(+1.70%)
Apr 08, 2025 282.36 282.36 272.02 274.69 511,036 -3.00(-1.08%)
Apr 07, 2025 276.85 280.87 271.25 277.69 409,444 -3.86(-1.37%)
Apr 04, 2025 286.27 286.52 280.80 281.55 435,372 -8.57(-2.95%)
Apr 03, 2025 293.84 298.71 289.82 290.12 298,846 -8.15(-2.73%)
Apr 02, 2025 297.06 298.34 294.38 298.27 273,075 -0.29(-0.10%)
Apr 01, 2025 293.97 298.66 291.07 298.56 322,469 +4.55(+1.55%)
Mar 31, 2025 284.88 295.31 284.88 294.01 458,548 +7.86(+2.75%)
Mar 28, 2025 286.35 287.52 285.00 286.15 265,735 +0.09(+0.03%)
Mar 27, 2025 283.89 287.24 283.46 286.06 299,575 +2.17(+0.76%)
Mar 26, 2025 285.20 287.43 282.25 283.89 228,405 -0.81(-0.28%)
Mar 25, 2025 284.06 287.00 284.06 284.70 213,925 +1.04(+0.37%)
Mar 24, 2025 282.19 283.79 281.23 283.66 249,293 +3.03(+1.08%)
Mar 21, 2025 280.58 281.19 278.20 280.63 761,309 +0.20(+0.07%)
Mar 20, 2025 280.48 281.14 279.44 280.43 242,121 +0.05(+0.02%)
Mar 19, 2025 280.56 281.11 279.08 280.38 255,096 +0.51(+0.18%)
Mar 18, 2025 282.73 282.76 277.48 279.87 249,711 -3.93(-1.38%)
Mar 17, 2025 282.58 284.83 280.64 283.80 210,125 +1.47(+0.52%)
Mar 14, 2025 279.28 282.78 278.89 282.33 180,622 +1.84(+0.66%)
Mar 13, 2025 284.57 284.58 279.73 280.49 265,033 -3.77(-1.33%)
Mar 12, 2025 285.09 285.21 280.95 284.26 524,125 +0.66(+0.23%)
Mar 11, 2025 284.05 285.29 281.51 283.60 428,342 -0.78(-0.27%)
Mar 10, 2025 288.00 288.44 282.44 284.38 333,428 -6.02(-2.07%)
Mar 07, 2025 287.00 291.90 287.00 290.40 329,644 +2.20(+0.76%)
Mar 06, 2025 285.57 291.75 284.50 288.20 336,376 -0.14(-0.05%)
Mar 05, 2025 287.02 289.96 283.96 288.34 337,318 +0.23(+0.08%)
Mar 04, 2025 283.30 290.37 283.30 288.11 347,251 +3.00(+1.05%)
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 following
Privacy Policy and Terms Of Service.