Intact Financial Corporation (IFC-PG) Price History
Daily open, high, low, close and volume for Intact Financial Corporation (IFC-PG) from 2025-10-14 to 2026-10-14, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-14 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 50,000 |
| 2026-10-13 | CAD 25.95 | CAD 25.95 | CAD 25.95 | CAD 25.95 | 0 |
| 2026-10-09 | CAD 25.95 | CAD 25.95 | CAD 25.95 | CAD 25.95 | 0 |
| 2026-10-08 | CAD 25.95 | CAD 25.95 | CAD 25.95 | CAD 25.95 | 3,800 |
| 2026-10-07 | CAD 26.00 | CAD 26.00 | CAD 25.75 | CAD 25.93 | 6,280 |
| 2026-10-06 | CAD 25.50 | CAD 26.00 | CAD 25.44 | CAD 25.73 | 10,000 |
| 2026-10-05 | CAD 25.56 | CAD 25.60 | CAD 25.53 | CAD 25.60 | 2,800 |
| 2026-10-02 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 0 |
| 2026-10-01 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 100 |
| 2026-09-30 | CAD 25.64 | CAD 25.65 | CAD 25.64 | CAD 25.65 | 4,158 |
| 2026-09-29 | CAD 25.60 | CAD 25.60 | CAD 25.46 | CAD 25.46 | 800 |
| 2026-09-28 | CAD 25.59 | CAD 25.65 | CAD 25.59 | CAD 25.59 | 4,020 |
| 2026-09-25 | CAD 25.62 | CAD 25.62 | CAD 25.55 | CAD 25.55 | 1,250 |
| 2026-09-24 | CAD 25.73 | CAD 25.73 | CAD 25.64 | CAD 25.64 | 1,100 |
| 2026-09-23 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 0 |
| 2026-09-22 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 0 |
| 2026-09-21 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 0 |
| 2026-09-18 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 0 |
| 2026-09-17 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 0 |
| 2026-09-16 | CAD 25.75 | CAD 25.75 | CAD 25.75 | CAD 25.75 | 0 |
| 2026-09-15 | CAD 25.96 | CAD 25.96 | CAD 25.75 | CAD 25.75 | 59,000 |
| 2026-09-14 | CAD 26.03 | CAD 26.18 | CAD 26.03 | CAD 26.18 | 1,100 |
| 2026-09-11 | CAD 26.05 | CAD 26.05 | CAD 26.03 | CAD 26.03 | 2,700 |
| 2026-09-10 | CAD 26.04 | CAD 26.10 | CAD 26.03 | CAD 26.03 | 4,167 |
| 2026-09-09 | CAD 26.15 | CAD 26.25 | CAD 26.15 | CAD 26.25 | 1,800 |
| 2026-09-08 | CAD 26.15 | CAD 26.15 | CAD 26.15 | CAD 26.15 | 500 |
| 2026-09-04 | CAD 26.10 | CAD 26.20 | CAD 26.10 | CAD 26.15 | 1,200 |
| 2026-09-03 | CAD 26.15 | CAD 26.15 | CAD 26.15 | CAD 26.15 | 1,834 |
| 2026-09-02 | CAD 26.19 | CAD 26.20 | CAD 26.19 | CAD 26.20 | 1,100 |
| 2026-09-01 | CAD 26.03 | CAD 26.03 | CAD 26.01 | CAD 26.01 | 1,800 |
| 2026-08-31 | CAD 26.15 | CAD 26.15 | CAD 26.15 | CAD 26.15 | 653 |
| 2026-08-28 | CAD 26.10 | CAD 26.10 | CAD 26.02 | CAD 26.02 | 4,200 |
| 2026-08-27 | CAD 26.11 | CAD 26.11 | CAD 26.05 | CAD 26.05 | 4,000 |
| 2026-08-26 | CAD 26.10 | CAD 26.10 | CAD 26.10 | CAD 26.10 | 2,401 |
| 2026-08-25 | CAD 26.00 | CAD 26.01 | CAD 25.87 | CAD 26.01 | 1,300 |
| 2026-08-24 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 2,200 |
| 2026-08-21 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 1,875 |
| 2026-08-20 | CAD 25.86 | CAD 26.00 | CAD 25.86 | CAD 26.00 | 5,700 |
| 2026-08-19 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 500 |
| 2026-08-18 | CAD 26.31 | CAD 26.32 | CAD 26.31 | CAD 26.32 | 1,029 |
| 2026-08-17 | CAD 26.45 | CAD 26.45 | CAD 26.43 | CAD 26.43 | 900 |
| 2026-08-14 | CAD 25.90 | CAD 26.38 | CAD 25.90 | CAD 26.38 | 5,510 |
| 2026-08-13 | CAD 25.91 | CAD 25.91 | CAD 25.90 | CAD 25.90 | 1,765 |
| 2026-08-12 | CAD 25.75 | CAD 25.88 | CAD 25.75 | CAD 25.88 | 2,125 |
| 2026-08-11 | CAD 25.70 | CAD 25.77 | CAD 25.70 | CAD 25.71 | 5,031 |
| 2026-08-10 | CAD 25.68 | CAD 25.68 | CAD 25.68 | CAD 25.68 | 800 |
| 2026-08-07 | CAD 25.98 | CAD 25.99 | CAD 25.98 | CAD 25.98 | 900 |
| 2026-08-06 | CAD 26.00 | CAD 26.00 | CAD 25.82 | CAD 26.00 | 1,550 |
| 2026-08-05 | CAD 26.01 | CAD 26.02 | CAD 26.00 | CAD 26.00 | 2,451 |
| 2026-08-04 | CAD 26.00 | CAD 26.02 | CAD 26.00 | CAD 26.02 | 1,101 |
| 2026-07-31 | CAD 26.01 | CAD 26.01 | CAD 26.01 | CAD 26.01 | 1,950 |
| 2026-07-30 | CAD 25.99 | CAD 26.00 | CAD 25.99 | CAD 26.00 | 2,000 |
| 2026-07-29 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 800 |
| 2026-07-28 | CAD 26.00 | CAD 26.00 | CAD 25.87 | CAD 25.87 | 1,101 |
| 2026-07-27 | CAD 26.00 | CAD 26.00 | CAD 26.00 | CAD 26.00 | 200 |
| 2026-07-24 | CAD 25.86 | CAD 25.86 | CAD 25.86 | CAD 25.86 | 1,000 |
| 2026-07-23 | CAD 26.01 | CAD 26.01 | CAD 25.94 | CAD 25.94 | 3,900 |
| 2026-07-22 | CAD 26.01 | CAD 26.11 | CAD 25.95 | CAD 26.11 | 4,800 |
| 2026-07-21 | CAD 26.00 | CAD 26.15 | CAD 26.00 | CAD 26.15 | 2,400 |
| 2026-07-20 | CAD 26.00 | CAD 26.15 | CAD 25.86 | CAD 26.15 | 7,500 |
| 2026-07-17 | CAD 25.88 | CAD 26.15 | CAD 25.88 | CAD 26.15 | 7,382 |
| 2026-07-16 | CAD 25.63 | CAD 25.65 | CAD 25.60 | CAD 25.65 | 3,750 |
| 2026-07-15 | CAD 25.72 | CAD 25.72 | CAD 25.72 | CAD 25.72 | 0 |
| 2026-07-14 | CAD 25.56 | CAD 25.72 | CAD 25.56 | CAD 25.72 | 2,600 |
| 2026-07-13 | CAD 25.56 | CAD 25.56 | CAD 25.56 | CAD 25.56 | 100 |
| 2026-07-10 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 0 |
| 2026-07-09 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 300 |
| 2026-07-08 | CAD 25.63 | CAD 25.63 | CAD 25.46 | CAD 25.46 | 900 |
| 2026-07-07 | CAD 25.54 | CAD 25.54 | CAD 25.53 | CAD 25.54 | 875 |
| 2026-07-06 | CAD 25.66 | CAD 25.66 | CAD 25.49 | CAD 25.49 | 1,000 |
| 2026-07-03 | CAD 25.68 | CAD 25.68 | CAD 25.68 | CAD 25.68 | 1,700 |
| 2026-07-02 | CAD 25.60 | CAD 25.69 | CAD 25.60 | CAD 25.69 | 1,817 |
| 2026-06-30 | CAD 25.58 | CAD 25.58 | CAD 25.58 | CAD 25.58 | 650 |
| 2026-06-29 | CAD 25.53 | CAD 25.60 | CAD 25.53 | CAD 25.60 | 1,400 |
| 2026-06-26 | CAD 25.51 | CAD 25.52 | CAD 25.51 | CAD 25.52 | 1,000 |
| 2026-06-25 | CAD 25.40 | CAD 25.51 | CAD 25.40 | CAD 25.51 | 1,100 |
| 2026-06-24 | CAD 25.45 | CAD 25.46 | CAD 25.40 | CAD 25.40 | 1,000 |
| 2026-06-23 | CAD 25.43 | CAD 25.43 | CAD 25.37 | CAD 25.37 | 400 |
| 2026-06-22 | CAD 25.50 | CAD 25.50 | CAD 25.44 | CAD 25.45 | 2,800 |
| 2026-06-19 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 2,100 |
| 2026-06-18 | CAD 25.48 | CAD 25.50 | CAD 25.40 | CAD 25.40 | 1,500 |
| 2026-06-17 | CAD 25.35 | CAD 25.35 | CAD 25.35 | CAD 25.35 | 400 |
| 2026-06-16 | CAD 25.45 | CAD 25.45 | CAD 25.44 | CAD 25.44 | 6,920 |
| 2026-06-15 | CAD 25.70 | CAD 25.75 | CAD 25.65 | CAD 25.75 | 817 |
| 2026-06-12 | CAD 25.61 | CAD 25.61 | CAD 25.61 | CAD 25.61 | 250 |
| 2026-06-11 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 2,800 |
| 2026-06-10 | CAD 25.68 | CAD 25.70 | CAD 25.68 | CAD 25.70 | 1,200 |
| 2026-06-09 | CAD 25.57 | CAD 25.57 | CAD 25.57 | CAD 25.57 | 300 |
| 2026-06-08 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 1,207 |
| 2026-06-05 | CAD 25.78 | CAD 25.78 | CAD 25.58 | CAD 25.63 | 2,035 |
| 2026-06-04 | CAD 26.01 | CAD 26.01 | CAD 26.01 | CAD 26.01 | 100 |
| 2026-06-03 | CAD 25.60 | CAD 25.75 | CAD 25.60 | CAD 25.65 | 3,700 |
| 2026-06-02 | CAD 25.51 | CAD 25.68 | CAD 25.50 | CAD 25.60 | 7,300 |
| 2026-06-01 | CAD 25.46 | CAD 25.48 | CAD 25.46 | CAD 25.48 | 430 |
| 2026-05-29 | CAD 25.55 | CAD 25.60 | CAD 25.55 | CAD 25.60 | 1,200 |
| 2026-05-28 | CAD 25.44 | CAD 25.44 | CAD 25.44 | CAD 25.44 | 100 |
| 2026-05-27 | CAD 25.70 | CAD 25.70 | CAD 25.55 | CAD 25.64 | 1,560 |
| 2026-05-26 | CAD 25.53 | CAD 25.55 | CAD 25.45 | CAD 25.53 | 6,100 |
| 2026-05-25 | CAD 25.66 | CAD 25.66 | CAD 25.66 | CAD 25.66 | 4,000 |
| 2026-05-22 | CAD 25.56 | CAD 25.58 | CAD 25.53 | CAD 25.53 | 1,000 |
| 2026-05-21 | CAD 25.52 | CAD 25.56 | CAD 25.52 | CAD 25.52 | 850 |
| 2026-05-20 | CAD 25.55 | CAD 25.55 | CAD 25.54 | CAD 25.54 | 400 |
| 2026-05-19 | CAD 25.57 | CAD 25.57 | CAD 25.52 | CAD 25.57 | 2,075 |
| 2026-05-15 | CAD 25.45 | CAD 25.58 | CAD 25.45 | CAD 25.57 | 1,555 |
| 2026-05-14 | CAD 25.61 | CAD 25.61 | CAD 25.57 | CAD 25.57 | 300 |
| 2026-05-13 | CAD 25.47 | CAD 25.60 | CAD 25.47 | CAD 25.60 | 9,800 |
| 2026-05-12 | CAD 25.58 | CAD 25.58 | CAD 25.50 | CAD 25.50 | 6,758 |
| 2026-05-11 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 0 |
| 2026-05-08 | CAD 25.51 | CAD 25.51 | CAD 25.45 | CAD 25.45 | 2,400 |
| 2026-05-07 | CAD 25.53 | CAD 25.53 | CAD 25.50 | CAD 25.50 | 2,303 |
| 2026-05-06 | CAD 25.55 | CAD 25.60 | CAD 25.55 | CAD 25.58 | 10,300 |
| 2026-05-05 | CAD 25.60 | CAD 25.60 | CAD 25.50 | CAD 25.50 | 700 |
| 2026-05-04 | CAD 25.60 | CAD 25.60 | CAD 25.54 | CAD 25.54 | 1,400 |
| 2026-05-01 | CAD 25.60 | CAD 25.60 | CAD 25.60 | CAD 25.60 | 1,112 |
| 2026-04-30 | CAD 25.65 | CAD 25.65 | CAD 25.51 | CAD 25.51 | 7,450 |
| 2026-04-29 | CAD 25.40 | CAD 25.72 | CAD 25.40 | CAD 25.70 | 8,455 |
| 2026-04-28 | CAD 25.41 | CAD 25.53 | CAD 25.40 | CAD 25.40 | 5,900 |
| 2026-04-27 | CAD 25.41 | CAD 25.41 | CAD 25.41 | CAD 25.41 | 100 |
| 2026-04-24 | CAD 25.58 | CAD 25.58 | CAD 25.58 | CAD 25.58 | 300 |
| 2026-04-23 | CAD 25.66 | CAD 25.66 | CAD 25.45 | CAD 25.45 | 2,385 |
| 2026-04-22 | CAD 25.56 | CAD 25.56 | CAD 25.50 | CAD 25.50 | 1,914 |
| 2026-04-21 | CAD 25.57 | CAD 25.78 | CAD 25.57 | CAD 25.78 | 2,200 |
| 2026-04-20 | CAD 25.63 | CAD 25.75 | CAD 25.63 | CAD 25.75 | 3,100 |
| 2026-04-17 | CAD 25.55 | CAD 25.67 | CAD 25.51 | CAD 25.67 | 8,492 |
| 2026-04-16 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 2,500 |
| 2026-04-15 | CAD 25.57 | CAD 25.57 | CAD 25.38 | CAD 25.38 | 1,003 |
| 2026-04-14 | CAD 25.50 | CAD 25.55 | CAD 25.50 | CAD 25.54 | 1,960 |
| 2026-04-13 | CAD 25.43 | CAD 25.43 | CAD 25.43 | CAD 25.43 | 200 |
| 2026-04-10 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 0 |
| 2026-04-09 | CAD 25.50 | CAD 25.50 | CAD 25.48 | CAD 25.50 | 3,700 |
| 2026-04-08 | CAD 25.40 | CAD 25.40 | CAD 25.39 | CAD 25.39 | 1,815 |
| 2026-04-07 | CAD 25.48 | CAD 25.48 | CAD 25.48 | CAD 25.48 | 200 |
| 2026-04-06 | CAD 25.32 | CAD 25.50 | CAD 25.32 | CAD 25.50 | 3,910 |
| 2026-04-02 | CAD 25.45 | CAD 25.45 | CAD 25.44 | CAD 25.45 | 2,100 |
| 2026-04-01 | CAD 25.43 | CAD 25.55 | CAD 25.43 | CAD 25.55 | 1,100 |
| 2026-03-31 | CAD 25.55 | CAD 25.70 | CAD 25.55 | CAD 25.70 | 1,876 |
| 2026-03-30 | CAD 25.20 | CAD 25.42 | CAD 25.20 | CAD 25.25 | 1,700 |
| 2026-03-27 | CAD 25.17 | CAD 25.17 | CAD 25.17 | CAD 25.17 | 200 |
| 2026-03-26 | CAD 25.28 | CAD 25.28 | CAD 25.18 | CAD 25.18 | 2,489 |
| 2026-03-25 | CAD 25.34 | CAD 25.34 | CAD 25.34 | CAD 25.34 | 1,000 |
| 2026-03-24 | CAD 25.26 | CAD 25.26 | CAD 25.26 | CAD 25.26 | 200 |
| 2026-03-23 | CAD 25.40 | CAD 25.40 | CAD 25.20 | CAD 25.20 | 6,000 |
| 2026-03-20 | CAD 25.26 | CAD 25.26 | CAD 25.16 | CAD 25.16 | 800 |
| 2026-03-19 | CAD 25.26 | CAD 25.30 | CAD 25.26 | CAD 25.26 | 1,300 |
| 2026-03-18 | CAD 25.25 | CAD 25.25 | CAD 25.25 | CAD 25.25 | 300 |
| 2026-03-17 | CAD 25.29 | CAD 25.29 | CAD 25.20 | CAD 25.21 | 2,600 |
| 2026-03-16 | CAD 25.41 | CAD 25.60 | CAD 25.41 | CAD 25.60 | 1,601 |
| 2026-03-13 | CAD 25.48 | CAD 25.53 | CAD 25.40 | CAD 25.53 | 3,300 |
| 2026-03-12 | CAD 25.47 | CAD 25.47 | CAD 25.47 | CAD 25.47 | 0 |
| 2026-03-11 | CAD 25.37 | CAD 25.47 | CAD 25.37 | CAD 25.47 | 1,200 |
| 2026-03-10 | CAD 25.39 | CAD 25.39 | CAD 25.35 | CAD 25.36 | 1,300 |
| 2026-03-09 | CAD 25.50 | CAD 25.50 | CAD 25.26 | CAD 25.35 | 6,715 |
| 2026-03-06 | CAD 25.52 | CAD 25.52 | CAD 25.50 | CAD 25.50 | 1,800 |
| 2026-03-05 | CAD 25.55 | CAD 25.67 | CAD 25.43 | CAD 25.67 | 6,700 |
| 2026-03-04 | CAD 25.55 | CAD 25.55 | CAD 25.50 | CAD 25.50 | 300 |
| 2026-03-03 | CAD 25.55 | CAD 25.55 | CAD 25.50 | CAD 25.50 | 2,600 |
| 2026-03-02 | CAD 25.53 | CAD 25.58 | CAD 25.53 | CAD 25.58 | 810 |
| 2026-02-27 | CAD 25.33 | CAD 25.58 | CAD 25.33 | CAD 25.50 | 6,610 |
| 2026-02-26 | CAD 25.39 | CAD 25.40 | CAD 25.33 | CAD 25.33 | 5,182 |
| 2026-02-25 | CAD 25.39 | CAD 25.39 | CAD 25.39 | CAD 25.39 | 100 |
| 2026-02-24 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 43,000 |
| 2026-02-23 | CAD 25.42 | CAD 25.44 | CAD 25.42 | CAD 25.44 | 500 |
| 2026-02-20 | CAD 25.39 | CAD 25.39 | CAD 25.39 | CAD 25.39 | 150 |
| 2026-02-19 | CAD 25.40 | CAD 25.50 | CAD 25.35 | CAD 25.45 | 10,775 |
| 2026-02-18 | CAD 25.33 | CAD 25.40 | CAD 25.33 | CAD 25.40 | 2,900 |
| 2026-02-17 | CAD 25.25 | CAD 25.25 | CAD 25.25 | CAD 25.25 | 4,300 |
| 2026-02-13 | CAD 25.35 | CAD 25.35 | CAD 25.27 | CAD 25.27 | 6,875 |
| 2026-02-12 | CAD 25.38 | CAD 25.40 | CAD 25.38 | CAD 25.40 | 1,300 |
| 2026-02-11 | CAD 25.45 | CAD 25.45 | CAD 25.45 | CAD 25.45 | 400 |
| 2026-02-10 | CAD 25.39 | CAD 25.39 | CAD 25.37 | CAD 25.39 | 800 |
| 2026-02-09 | CAD 25.40 | CAD 25.40 | CAD 25.39 | CAD 25.39 | 633 |
| 2026-02-06 | CAD 25.33 | CAD 25.45 | CAD 25.33 | CAD 25.44 | 50,800 |
| 2026-02-05 | CAD 25.33 | CAD 25.33 | CAD 25.33 | CAD 25.33 | 425 |
| 2026-02-04 | CAD 25.34 | CAD 25.34 | CAD 25.34 | CAD 25.34 | 200 |
| 2026-02-03 | CAD 25.30 | CAD 25.30 | CAD 25.30 | CAD 25.30 | 4,200 |
| 2026-02-02 | CAD 25.41 | CAD 25.41 | CAD 25.41 | CAD 25.41 | 0 |
| 2026-01-30 | CAD 25.28 | CAD 25.41 | CAD 25.20 | CAD 25.41 | 6,287 |
| 2026-01-29 | CAD 25.11 | CAD 25.20 | CAD 25.02 | CAD 25.19 | 600 |
| 2026-01-28 | CAD 25.20 | CAD 25.21 | CAD 25.10 | CAD 25.21 | 2,200 |
| 2026-01-27 | CAD 25.17 | CAD 25.20 | CAD 25.04 | CAD 25.04 | 8,132 |
| 2026-01-26 | CAD 25.13 | CAD 25.23 | CAD 25.13 | CAD 25.16 | 3,600 |
| 2026-01-23 | CAD 25.35 | CAD 25.35 | CAD 25.33 | CAD 25.33 | 700 |
| 2026-01-22 | CAD 25.30 | CAD 25.39 | CAD 25.30 | CAD 25.39 | 1,600 |
| 2026-01-21 | CAD 25.40 | CAD 25.49 | CAD 25.40 | CAD 25.49 | 700 |
| 2026-01-20 | CAD 25.27 | CAD 25.27 | CAD 25.27 | CAD 25.27 | 194 |
| 2026-01-19 | CAD 25.45 | CAD 25.45 | CAD 25.30 | CAD 25.45 | 28,200 |
| 2026-01-16 | CAD 25.37 | CAD 25.37 | CAD 25.37 | CAD 25.37 | 5,587 |
| 2026-01-15 | CAD 25.50 | CAD 25.50 | CAD 25.43 | CAD 25.50 | 5,400 |
| 2026-01-14 | CAD 25.52 | CAD 25.52 | CAD 25.50 | CAD 25.50 | 3,200 |
| 2026-01-13 | CAD 25.63 | CAD 25.63 | CAD 25.60 | CAD 25.60 | 973 |
| 2026-01-12 | CAD 25.60 | CAD 25.74 | CAD 25.60 | CAD 25.60 | 1,587 |
| 2026-01-09 | CAD 25.62 | CAD 25.62 | CAD 25.62 | CAD 25.62 | 700 |
| 2026-01-08 | CAD 25.59 | CAD 25.60 | CAD 25.54 | CAD 25.54 | 2,575 |
| 2026-01-07 | CAD 25.56 | CAD 25.57 | CAD 25.12 | CAD 25.47 | 6,310 |
| 2026-01-06 | CAD 25.75 | CAD 25.75 | CAD 25.56 | CAD 25.56 | 2,200 |
| 2026-01-05 | CAD 25.64 | CAD 25.64 | CAD 25.55 | CAD 25.55 | 3,100 |
| 2026-01-02 | CAD 25.50 | CAD 25.50 | CAD 25.50 | CAD 25.50 | 2,017 |
| 2025-12-31 | CAD 25.74 | CAD 25.85 | CAD 25.70 | CAD 25.80 | 5,206 |
| 2025-12-30 | CAD 25.74 | CAD 25.74 | CAD 25.74 | CAD 25.74 | 300 |
| 2025-12-29 | CAD 25.59 | CAD 25.72 | CAD 25.59 | CAD 25.70 | 900 |
| 2025-12-24 | CAD 25.56 | CAD 25.56 | CAD 25.56 | CAD 25.56 | 0 |
| 2025-12-23 | CAD 25.51 | CAD 25.56 | CAD 25.51 | CAD 25.56 | 2,650 |
| 2025-12-22 | CAD 25.51 | CAD 25.51 | CAD 25.51 | CAD 25.51 | 0 |
| 2025-12-19 | CAD 25.60 | CAD 25.60 | CAD 25.50 | CAD 25.51 | 4,000 |
| 2025-12-18 | CAD 25.25 | CAD 25.62 | CAD 25.25 | CAD 25.62 | 1,100 |
| 2025-12-17 | CAD 25.30 | CAD 25.35 | CAD 25.10 | CAD 25.25 | 2,677 |
| 2025-12-16 | CAD 25.54 | CAD 25.69 | CAD 25.54 | CAD 25.68 | 800 |
| 2025-12-15 | CAD 25.44 | CAD 25.70 | CAD 25.43 | CAD 25.70 | 3,115 |
| 2025-12-12 | CAD 25.59 | CAD 25.59 | CAD 25.59 | CAD 25.59 | 0 |
| 2025-12-11 | CAD 25.59 | CAD 25.59 | CAD 25.59 | CAD 25.59 | 2,800 |
| 2025-12-10 | CAD 25.54 | CAD 25.54 | CAD 25.52 | CAD 25.52 | 2,862 |
| 2025-12-09 | CAD 25.70 | CAD 25.70 | CAD 25.70 | CAD 25.70 | 0 |
| 2025-12-08 | CAD 25.75 | CAD 25.75 | CAD 25.55 | CAD 25.70 | 2,575 |
| 2025-12-05 | CAD 25.79 | CAD 25.80 | CAD 25.73 | CAD 25.73 | 2,700 |
| 2025-12-04 | CAD 25.85 | CAD 25.85 | CAD 25.64 | CAD 25.71 | 5,000 |
| 2025-12-03 | CAD 25.87 | CAD 25.90 | CAD 25.80 | CAD 25.90 | 3,400 |
| 2025-12-02 | CAD 25.66 | CAD 25.88 | CAD 25.66 | CAD 25.88 | 4,800 |
| 2025-12-01 | CAD 25.60 | CAD 25.60 | CAD 25.55 | CAD 25.60 | 44,411 |
| 2025-11-28 | CAD 25.46 | CAD 25.65 | CAD 25.46 | CAD 25.62 | 3,559 |
| 2025-11-27 | CAD 25.40 | CAD 25.40 | CAD 25.40 | CAD 25.40 | 2,050 |
| 2025-11-26 | CAD 25.35 | CAD 25.50 | CAD 25.35 | CAD 25.50 | 9,800 |
| 2025-11-25 | CAD 25.31 | CAD 25.35 | CAD 25.22 | CAD 25.31 | 1,400 |
| 2025-11-24 | CAD 25.44 | CAD 25.44 | CAD 25.38 | CAD 25.38 | 6,321 |
| 2025-11-21 | CAD 25.49 | CAD 25.49 | CAD 25.05 | CAD 25.20 | 2,646 |
| 2025-11-20 | CAD 25.50 | CAD 25.50 | CAD 25.10 | CAD 25.13 | 18,500 |
| 2025-11-19 | CAD 25.42 | CAD 25.42 | CAD 25.42 | CAD 25.42 | 100 |
| 2025-11-18 | CAD 25.60 | CAD 25.87 | CAD 25.41 | CAD 25.50 | 33,975 |
| 2025-11-17 | CAD 25.58 | CAD 25.75 | CAD 25.58 | CAD 25.75 | 3,586 |
| 2025-11-14 | CAD 25.30 | CAD 25.35 | CAD 25.30 | CAD 25.35 | 1,810 |
| 2025-11-13 | CAD 25.32 | CAD 25.40 | CAD 25.30 | CAD 25.36 | 7,653 |
| 2025-11-12 | CAD 25.36 | CAD 25.36 | CAD 25.36 | CAD 25.36 | 200 |
| 2025-11-11 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 1,474 |
| 2025-11-10 | CAD 25.55 | CAD 25.55 | CAD 25.55 | CAD 25.55 | 115 |
| 2025-11-07 | CAD 25.39 | CAD 25.50 | CAD 25.20 | CAD 25.49 | 8,700 |
| 2025-11-06 | CAD 25.52 | CAD 25.52 | CAD 25.49 | CAD 25.50 | 2,500 |
| 2025-11-05 | CAD 25.68 | CAD 25.68 | CAD 25.68 | CAD 25.68 | 100 |
| 2025-11-04 | CAD 25.50 | CAD 25.65 | CAD 25.50 | CAD 25.55 | 28,700 |
| 2025-11-03 | CAD 25.40 | CAD 25.45 | CAD 25.40 | CAD 25.45 | 1,200 |
| 2025-10-31 | CAD 25.44 | CAD 25.45 | CAD 25.44 | CAD 25.44 | 3,692 |
| 2025-10-30 | CAD 25.23 | CAD 25.34 | CAD 25.23 | CAD 25.31 | 3,561 |
| 2025-10-29 | CAD 25.13 | CAD 25.30 | CAD 25.13 | CAD 25.30 | 7,900 |
| 2025-10-28 | CAD 25.10 | CAD 25.14 | CAD 25.05 | CAD 25.05 | 1,100 |
| 2025-10-27 | CAD 25.10 | CAD 25.10 | CAD 25.10 | CAD 25.10 | 2,500 |
| 2025-10-24 | CAD 25.00 | CAD 25.15 | CAD 25.00 | CAD 25.15 | 4,800 |
| 2025-10-23 | CAD 24.95 | CAD 25.00 | CAD 24.95 | CAD 25.00 | 4,700 |
| 2025-10-22 | CAD 25.00 | CAD 25.00 | CAD 24.90 | CAD 24.90 | 5,670 |
| 2025-10-21 | CAD 25.04 | CAD 25.05 | CAD 25.03 | CAD 25.05 | 1,300 |
| 2025-10-20 | CAD 24.95 | CAD 25.00 | CAD 24.95 | CAD 25.00 | 3,900 |
| 2025-10-17 | CAD 25.00 | CAD 25.08 | CAD 24.94 | CAD 24.97 | 58,576 |
| 2025-10-16 | CAD 24.82 | CAD 25.00 | CAD 24.82 | CAD 25.00 | 1,600 |
| 2025-10-15 | CAD 24.83 | CAD 24.83 | CAD 24.83 | CAD 24.83 | 0 |
| 2025-10-14 | CAD 25.00 | CAD 25.00 | CAD 24.83 | CAD 24.83 | 400 |