Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Intact Financial Corporation (IFC) Price History

Daily open, high, low, close and volume for Intact Financial Corporation (IFC) from 2025-10-09 to 2026-10-09, newest first.

‹ IFC price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 242.04CAD 243.24CAD 239.22CAD 242.29329,500
2026-10-08CAD 238.65CAD 244.08CAD 238.60CAD 242.41507,000
2026-10-07CAD 238.00CAD 241.48CAD 238.00CAD 238.72493,400
2026-10-06CAD 242.10CAD 242.26CAD 236.92CAD 239.33595,300
2026-10-05CAD 246.60CAD 246.77CAD 241.16CAD 241.30501,400
2026-10-02CAD 248.08CAD 248.47CAD 245.99CAD 247.09460,900
2026-10-01CAD 245.95CAD 247.69CAD 243.97CAD 247.11492,000
2026-09-30CAD 246.67CAD 248.25CAD 243.30CAD 245.84812,500
2026-09-29CAD 248.18CAD 248.18CAD 244.85CAD 246.65690,000
2026-09-28CAD 250.14CAD 251.02CAD 247.98CAD 248.00441,600
2026-09-25CAD 251.18CAD 251.31CAD 247.56CAD 250.54707,900
2026-09-24CAD 250.18CAD 252.70CAD 249.84CAD 250.86458,800
2026-09-23CAD 254.04CAD 254.25CAD 250.10CAD 250.76427,600
2026-09-22CAD 256.63CAD 257.88CAD 253.27CAD 254.29321,500
2026-09-21CAD 258.53CAD 259.00CAD 253.72CAD 256.40714,500
2026-09-18CAD 257.88CAD 259.79CAD 255.66CAD 258.341,040,500
2026-09-17CAD 261.41CAD 262.48CAD 257.40CAD 260.22259,000
2026-09-16CAD 254.83CAD 260.89CAD 254.31CAD 260.89367,500
2026-09-15CAD 258.48CAD 259.11CAD 254.00CAD 254.54227,400
2026-09-14CAD 257.52CAD 261.87CAD 257.16CAD 259.71540,500
2026-09-11CAD 258.38CAD 258.38CAD 254.61CAD 257.52430,500
2026-09-10CAD 258.88CAD 260.57CAD 253.86CAD 256.87595,800
2026-09-09CAD 259.64CAD 259.64CAD 255.03CAD 258.17506,900
2026-09-08CAD 264.27CAD 265.05CAD 259.00CAD 260.73352,200
2026-09-04CAD 268.75CAD 270.27CAD 265.51CAD 266.05356,700
2026-09-03CAD 272.14CAD 275.43CAD 265.34CAD 268.79496,300
2026-09-02CAD 270.39CAD 274.59CAD 269.50CAD 271.39433,800
2026-09-01CAD 269.13CAD 272.00CAD 267.87CAD 269.50430,400
2026-08-31CAD 268.32CAD 269.63CAD 266.92CAD 268.27440,300
2026-08-28CAD 267.20CAD 269.49CAD 265.90CAD 268.86491,000
2026-08-27CAD 265.60CAD 268.86CAD 264.70CAD 267.00565,300
2026-08-26CAD 267.97CAD 272.20CAD 266.14CAD 266.14394,000
2026-08-25CAD 266.49CAD 271.72CAD 266.32CAD 268.151,058,100
2026-08-24CAD 263.97CAD 269.40CAD 263.66CAD 265.84245,800
2026-08-21CAD 263.48CAD 266.35CAD 262.32CAD 264.62658,000
2026-08-20CAD 265.00CAD 269.51CAD 261.53CAD 262.86412,700
2026-08-19CAD 264.41CAD 267.55CAD 262.00CAD 266.08638,500
2026-08-18CAD 263.76CAD 267.66CAD 262.53CAD 263.40448,500
2026-08-17CAD 267.11CAD 269.12CAD 263.12CAD 263.76658,100
2026-08-14CAD 272.73CAD 272.73CAD 267.82CAD 267.92552,800
2026-08-13CAD 275.00CAD 277.60CAD 272.42CAD 272.58386,400
2026-08-12CAD 275.34CAD 277.59CAD 272.75CAD 274.14708,000
2026-08-11CAD 277.07CAD 277.14CAD 274.81CAD 276.17380,700
2026-08-10CAD 278.44CAD 279.83CAD 274.49CAD 276.30293,200
2026-08-07CAD 279.51CAD 281.87CAD 278.59CAD 279.39272,700
2026-08-06CAD 283.76CAD 283.76CAD 279.04CAD 280.00334,400
2026-08-05CAD 283.72CAD 285.51CAD 281.82CAD 282.53380,800
2026-08-04CAD 273.37CAD 284.11CAD 273.01CAD 283.16664,300
2026-07-31CAD 277.77CAD 279.13CAD 274.86CAD 275.25517,400
2026-07-30CAD 283.63CAD 283.64CAD 276.80CAD 277.95573,400
2026-07-29CAD 280.80CAD 294.00CAD 280.00CAD 284.80862,400
2026-07-28CAD 297.86CAD 305.52CAD 297.85CAD 305.00680,200
2026-07-27CAD 293.18CAD 298.55CAD 292.16CAD 298.13506,900
2026-07-24CAD 289.65CAD 295.09CAD 288.94CAD 293.46343,300
2026-07-23CAD 288.39CAD 288.53CAD 283.82CAD 288.50347,900
2026-07-22CAD 290.74CAD 291.08CAD 288.30CAD 289.24260,000
2026-07-21CAD 292.65CAD 293.40CAD 288.76CAD 291.09467,200
2026-07-20CAD 293.41CAD 297.05CAD 293.41CAD 294.39219,000
2026-07-17CAD 294.34CAD 295.90CAD 292.20CAD 294.02195,000
2026-07-16CAD 295.45CAD 296.98CAD 293.55CAD 294.25284,000
2026-07-15CAD 295.92CAD 298.00CAD 291.90CAD 295.17264,700
2026-07-14CAD 295.59CAD 298.00CAD 293.79CAD 296.69224,900
2026-07-13CAD 296.08CAD 298.96CAD 295.02CAD 295.90299,900
2026-07-10CAD 297.46CAD 298.56CAD 292.77CAD 294.61333,900
2026-07-09CAD 300.11CAD 300.22CAD 294.84CAD 297.07676,300
2026-07-08CAD 302.55CAD 304.07CAD 299.39CAD 302.62425,300
2026-07-07CAD 301.87CAD 304.30CAD 300.60CAD 302.86396,600
2026-07-06CAD 298.15CAD 300.10CAD 295.00CAD 299.69500,800
2026-07-03CAD 298.32CAD 299.09CAD 296.66CAD 298.79102,000
2026-07-02CAD 295.35CAD 298.24CAD 290.46CAD 297.02322,000
2026-06-30CAD 292.29CAD 294.98CAD 291.60CAD 292.71364,500
2026-06-29CAD 292.46CAD 293.92CAD 290.73CAD 292.50336,700
2026-06-26CAD 290.68CAD 294.00CAD 288.94CAD 292.00443,600
2026-06-25CAD 293.28CAD 295.43CAD 288.71CAD 288.76790,900
2026-06-24CAD 284.80CAD 295.69CAD 283.34CAD 294.88747,400
2026-06-23CAD 276.99CAD 285.14CAD 276.99CAD 285.00539,900
2026-06-22CAD 277.33CAD 280.92CAD 275.25CAD 277.10443,400
2026-06-19CAD 277.89CAD 280.05CAD 277.51CAD 277.96818,900
2026-06-18CAD 276.21CAD 278.88CAD 276.05CAD 278.22402,600
2026-06-17CAD 276.65CAD 279.79CAD 274.20CAD 275.65379,600
2026-06-16CAD 273.15CAD 279.44CAD 273.15CAD 277.64421,800
2026-06-15CAD 277.50CAD 279.26CAD 272.56CAD 273.15582,300
2026-06-12CAD 285.75CAD 286.38CAD 277.83CAD 277.88414,200
2026-06-11CAD 282.89CAD 286.07CAD 282.20CAD 284.93382,100
2026-06-10CAD 278.06CAD 283.18CAD 277.49CAD 282.25279,800
2026-06-09CAD 275.76CAD 279.51CAD 275.50CAD 277.77695,800
2026-06-08CAD 274.16CAD 278.05CAD 274.16CAD 276.61460,600
2026-06-05CAD 273.26CAD 277.70CAD 271.13CAD 275.92159,300
2026-06-04CAD 272.38CAD 275.77CAD 271.34CAD 271.53253,900
2026-06-03CAD 270.00CAD 276.87CAD 269.69CAD 270.16271,700
2026-06-02CAD 265.09CAD 270.63CAD 263.13CAD 270.60373,000
2026-06-01CAD 270.70CAD 274.30CAD 264.89CAD 265.58382,300
2026-05-29CAD 271.70CAD 274.92CAD 270.39CAD 270.87927,500
2026-05-28CAD 269.78CAD 273.78CAD 269.78CAD 272.07471,100
2026-05-27CAD 270.46CAD 273.10CAD 270.01CAD 271.03372,200
2026-05-26CAD 271.93CAD 275.72CAD 270.55CAD 270.81364,400
2026-05-25CAD 274.03CAD 275.67CAD 273.00CAD 273.26153,200
2026-05-22CAD 279.44CAD 279.73CAD 273.42CAD 273.89455,100
2026-05-21CAD 273.38CAD 281.21CAD 272.35CAD 280.11775,100
2026-05-20CAD 268.27CAD 275.50CAD 266.08CAD 273.96734,400
2026-05-19CAD 266.26CAD 269.54CAD 263.12CAD 268.49860,000
2026-05-15CAD 257.52CAD 264.29CAD 256.92CAD 263.02491,400
2026-05-14CAD 251.75CAD 257.57CAD 251.19CAD 257.52529,000
2026-05-13CAD 248.48CAD 252.38CAD 245.48CAD 251.04456,000
2026-05-12CAD 253.18CAD 255.31CAD 248.18CAD 248.65488,900
2026-05-11CAD 254.53CAD 257.81CAD 253.32CAD 253.33269,600
2026-05-08CAD 251.56CAD 257.30CAD 251.54CAD 255.00341,100
2026-05-07CAD 249.09CAD 254.24CAD 247.50CAD 252.80382,700
2026-05-06CAD 262.71CAD 262.71CAD 245.34CAD 249.00488,200
2026-05-05CAD 258.23CAD 261.15CAD 258.23CAD 259.10296,100
2026-05-04CAD 261.66CAD 263.26CAD 258.00CAD 258.08247,600
2026-05-01CAD 262.45CAD 263.99CAD 261.00CAD 261.66225,300
2026-04-30CAD 259.75CAD 262.15CAD 258.44CAD 261.74326,200
2026-04-29CAD 256.80CAD 260.11CAD 256.80CAD 259.85354,000
2026-04-28CAD 255.69CAD 259.39CAD 255.69CAD 257.53511,400
2026-04-27CAD 254.50CAD 257.73CAD 254.49CAD 255.71350,700
2026-04-24CAD 257.72CAD 258.48CAD 254.62CAD 256.63443,300
2026-04-23CAD 257.91CAD 259.49CAD 257.91CAD 258.80406,200
2026-04-22CAD 261.52CAD 262.20CAD 257.68CAD 258.13452,600
2026-04-21CAD 261.07CAD 263.72CAD 260.88CAD 261.33203,200
2026-04-20CAD 261.82CAD 263.56CAD 260.17CAD 261.38390,800
2026-04-17CAD 258.58CAD 262.39CAD 258.58CAD 262.16325,600
2026-04-16CAD 259.32CAD 260.00CAD 256.85CAD 257.28247,400
2026-04-15CAD 256.94CAD 261.42CAD 256.21CAD 258.97408,100
2026-04-14CAD 253.55CAD 257.00CAD 253.00CAD 256.27324,000
2026-04-13CAD 250.87CAD 254.31CAD 249.90CAD 253.83760,900
2026-04-10CAD 252.53CAD 253.23CAD 250.20CAD 251.70244,300
2026-04-09CAD 250.37CAD 254.00CAD 250.22CAD 252.80395,400
2026-04-08CAD 250.34CAD 251.19CAD 245.99CAD 251.07308,100
2026-04-07CAD 246.00CAD 249.49CAD 244.00CAD 247.98346,500
2026-04-06CAD 246.51CAD 249.36CAD 245.39CAD 246.87707,500
2026-04-02CAD 244.32CAD 247.76CAD 242.87CAD 247.18621,000
2026-04-01CAD 253.84CAD 253.86CAD 243.95CAD 244.28509,800
2026-03-31CAD 250.63CAD 252.96CAD 249.47CAD 252.08545,800
2026-03-30CAD 247.86CAD 250.61CAD 247.00CAD 249.47444,400
2026-03-27CAD 249.43CAD 249.43CAD 245.45CAD 246.60331,800
2026-03-26CAD 250.39CAD 253.10CAD 249.03CAD 249.33287,600
2026-03-25CAD 255.00CAD 256.54CAD 249.97CAD 251.14418,300
2026-03-24CAD 252.60CAD 254.59CAD 251.18CAD 252.75314,300
2026-03-23CAD 253.20CAD 254.58CAD 251.25CAD 254.01337,500
2026-03-20CAD 247.91CAD 251.73CAD 247.31CAD 250.22959,800
2026-03-19CAD 254.45CAD 254.45CAD 247.48CAD 247.89466,400
2026-03-18CAD 256.57CAD 258.94CAD 254.79CAD 255.11184,300
2026-03-17CAD 258.75CAD 259.86CAD 257.40CAD 257.61211,400
2026-03-16CAD 258.76CAD 261.00CAD 257.10CAD 259.07340,200
2026-03-13CAD 256.73CAD 259.06CAD 256.01CAD 258.02309,100
2026-03-12CAD 249.19CAD 256.88CAD 249.19CAD 256.02544,900
2026-03-11CAD 253.20CAD 253.75CAD 249.74CAD 250.00782,700
2026-03-10CAD 250.69CAD 257.13CAD 250.19CAD 254.35554,900
2026-03-09CAD 249.12CAD 251.49CAD 246.32CAD 250.781,081,800
2026-03-06CAD 253.54CAD 253.57CAD 248.23CAD 250.45712,200
2026-03-05CAD 255.58CAD 257.74CAD 254.98CAD 255.591,008,900
2026-03-04CAD 259.93CAD 259.94CAD 255.18CAD 256.62501,500
2026-03-03CAD 259.29CAD 261.00CAD 253.11CAD 260.10460,900
2026-03-02CAD 261.77CAD 264.35CAD 259.39CAD 261.96500,700
2026-02-27CAD 263.92CAD 267.39CAD 261.50CAD 263.35950,600
2026-02-26CAD 261.66CAD 264.81CAD 261.55CAD 264.03333,500
2026-02-25CAD 260.10CAD 263.00CAD 260.09CAD 261.75400,500
2026-02-24CAD 258.45CAD 261.54CAD 257.43CAD 260.88455,600
2026-02-23CAD 261.90CAD 264.67CAD 258.68CAD 258.83377,700
2026-02-20CAD 263.88CAD 264.72CAD 261.13CAD 261.96463,700
2026-02-19CAD 266.35CAD 266.35CAD 262.68CAD 263.30407,300
2026-02-18CAD 261.03CAD 266.41CAD 259.05CAD 266.37426,200
2026-02-17CAD 263.04CAD 263.96CAD 261.60CAD 262.06367,600
2026-02-13CAD 260.26CAD 264.46CAD 260.26CAD 263.18486,200
2026-02-12CAD 254.75CAD 262.53CAD 254.75CAD 260.40556,200
2026-02-11CAD 264.44CAD 266.08CAD 251.74CAD 253.55841,900
2026-02-10CAD 263.53CAD 264.73CAD 260.19CAD 263.55563,900
2026-02-09CAD 261.13CAD 264.22CAD 260.98CAD 264.00526,200
2026-02-06CAD 265.24CAD 266.97CAD 259.84CAD 260.82382,900
2026-02-05CAD 263.17CAD 270.72CAD 262.50CAD 265.02862,900
2026-02-04CAD 256.04CAD 264.20CAD 255.78CAD 263.29551,400
2026-02-03CAD 253.10CAD 255.65CAD 250.43CAD 255.62880,900
2026-02-02CAD 249.03CAD 253.75CAD 248.49CAD 253.50497,300
2026-01-30CAD 246.47CAD 248.32CAD 244.01CAD 247.91468,700
2026-01-29CAD 246.84CAD 249.09CAD 245.90CAD 247.16633,800
2026-01-28CAD 251.54CAD 252.63CAD 246.08CAD 247.37630,400
2026-01-27CAD 258.33CAD 258.57CAD 251.63CAD 251.74586,300
2026-01-26CAD 261.07CAD 261.36CAD 256.83CAD 258.45382,100
2026-01-23CAD 261.88CAD 261.88CAD 257.95CAD 259.79538,300
2026-01-22CAD 264.55CAD 264.69CAD 261.69CAD 262.28325,300
2026-01-21CAD 266.87CAD 266.87CAD 261.22CAD 263.17329,100
2026-01-20CAD 264.00CAD 266.55CAD 260.11CAD 266.53876,700
2026-01-19CAD 266.30CAD 267.73CAD 261.46CAD 262.10252,800
2026-01-16CAD 270.23CAD 270.67CAD 265.25CAD 266.30460,600
2026-01-15CAD 271.76CAD 273.05CAD 270.00CAD 270.37300,700
2026-01-14CAD 270.11CAD 271.76CAD 268.89CAD 271.58529,900
2026-01-13CAD 277.01CAD 277.02CAD 268.08CAD 270.25629,000
2026-01-12CAD 278.42CAD 278.85CAD 275.60CAD 276.95356,100
2026-01-09CAD 279.27CAD 280.99CAD 278.03CAD 278.78240,000
2026-01-08CAD 277.21CAD 282.15CAD 276.78CAD 279.21456,000
2026-01-07CAD 279.50CAD 279.80CAD 276.14CAD 277.23901,400
2026-01-06CAD 282.00CAD 283.60CAD 275.88CAD 279.99349,500
2026-01-05CAD 284.60CAD 288.09CAD 282.41CAD 282.66193,800
2026-01-02CAD 285.73CAD 286.37CAD 283.61CAD 285.18144,000
2025-12-31CAD 285.41CAD 286.37CAD 284.87CAD 285.73240,300
2025-12-30CAD 285.24CAD 286.75CAD 284.60CAD 285.19319,000
2025-12-29CAD 283.51CAD 286.28CAD 282.05CAD 285.10704,900
2025-12-24CAD 285.08CAD 286.04CAD 283.64CAD 283.83105,700
2025-12-23CAD 284.16CAD 286.08CAD 284.16CAD 285.52281,000
2025-12-22CAD 283.28CAD 284.70CAD 280.22CAD 284.47199,100
2025-12-19CAD 284.82CAD 287.83CAD 283.45CAD 283.72854,500
2025-12-18CAD 281.60CAD 284.77CAD 281.01CAD 284.05295,600
2025-12-17CAD 279.54CAD 282.29CAD 277.99CAD 281.49635,400
2025-12-16CAD 280.75CAD 282.58CAD 279.73CAD 280.43389,600
2025-12-15CAD 282.14CAD 283.45CAD 279.19CAD 281.21319,500
2025-12-12CAD 281.42CAD 284.68CAD 281.42CAD 282.54227,900
2025-12-11CAD 280.53CAD 282.60CAD 279.30CAD 281.29365,900
2025-12-10CAD 276.31CAD 280.90CAD 275.95CAD 280.72464,000
2025-12-09CAD 275.17CAD 276.44CAD 273.86CAD 276.36458,100
2025-12-08CAD 273.55CAD 275.24CAD 272.99CAD 274.76496,500
2025-12-05CAD 276.59CAD 277.27CAD 273.07CAD 274.00346,400
2025-12-04CAD 274.48CAD 278.02CAD 272.46CAD 277.04305,100
2025-12-03CAD 276.64CAD 277.57CAD 272.28CAD 273.32460,800
2025-12-02CAD 280.98CAD 280.98CAD 275.57CAD 276.89364,500
2025-12-01CAD 284.50CAD 284.54CAD 279.72CAD 280.34354,600
2025-11-28CAD 284.80CAD 286.33CAD 282.11CAD 285.40364,600
2025-11-27CAD 286.75CAD 286.75CAD 284.05CAD 284.4792,800
2025-11-26CAD 287.63CAD 288.77CAD 286.50CAD 286.98377,500
2025-11-25CAD 285.84CAD 287.49CAD 284.94CAD 287.25264,900
2025-11-24CAD 284.00CAD 284.26CAD 281.78CAD 283.93703,900
2025-11-21CAD 281.09CAD 286.08CAD 281.05CAD 284.19246,200
2025-11-20CAD 282.77CAD 283.44CAD 279.28CAD 281.00191,500
2025-11-19CAD 284.25CAD 284.25CAD 281.17CAD 282.38201,700
2025-11-18CAD 285.31CAD 286.80CAD 283.65CAD 283.66346,300
2025-11-17CAD 282.12CAD 286.18CAD 281.53CAD 285.72601,600
2025-11-14CAD 281.05CAD 282.51CAD 278.19CAD 282.18477,500
2025-11-13CAD 284.04CAD 285.16CAD 281.00CAD 281.28310,100
2025-11-12CAD 276.65CAD 285.15CAD 276.27CAD 284.23391,700
2025-11-11CAD 281.38CAD 281.80CAD 275.58CAD 276.42322,400
2025-11-10CAD 280.00CAD 283.19CAD 277.85CAD 281.88873,400
2025-11-07CAD 268.19CAD 281.37CAD 266.13CAD 280.17758,600
2025-11-06CAD 270.34CAD 272.84CAD 267.40CAD 268.13353,000
2025-11-05CAD 277.00CAD 277.93CAD 268.20CAD 269.73953,000
2025-11-04CAD 261.59CAD 266.37CAD 261.46CAD 265.18461,800
2025-11-03CAD 261.59CAD 263.46CAD 259.19CAD 263.40491,000
2025-10-31CAD 258.65CAD 262.40CAD 258.32CAD 261.63285,900
2025-10-30CAD 258.17CAD 260.12CAD 257.68CAD 259.41335,500
2025-10-29CAD 262.00CAD 262.00CAD 256.48CAD 258.61485,800
2025-10-28CAD 264.00CAD 264.34CAD 262.29CAD 262.90960,700
2025-10-27CAD 263.54CAD 264.37CAD 261.92CAD 263.71529,000
2025-10-24CAD 264.97CAD 265.58CAD 262.07CAD 262.70373,900
2025-10-23CAD 262.77CAD 265.42CAD 261.80CAD 265.10482,300
2025-10-22CAD 259.91CAD 267.14CAD 259.76CAD 261.97471,700
2025-10-21CAD 260.00CAD 261.38CAD 256.36CAD 259.68520,600
2025-10-20CAD 259.40CAD 260.37CAD 254.28CAD 254.83506,600
2025-10-17CAD 259.70CAD 261.00CAD 256.62CAD 258.62358,800
2025-10-16CAD 264.60CAD 265.09CAD 259.48CAD 259.83477,400
2025-10-15CAD 270.35CAD 271.12CAD 264.93CAD 266.00330,100
2025-10-14CAD 269.30CAD 273.31CAD 266.06CAD 269.65422,200
2025-10-10CAD 267.35CAD 270.46CAD 265.65CAD 269.60337,900
2025-10-09CAD 267.12CAD 267.12CAD 263.96CAD 266.04399,700