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

Intact Financial Corp (TSX: IFC )

280.49 -3.77 (-1.33%)
Streaming Delayed Price Updated: 4:17 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 285.38 287.96 284.29 285.11 354,163 +0.06(+0.02%)
Feb 28, 2025 283.23 285.23 280.84 285.05 400,680 +3.55(+1.26%)
Feb 27, 2025 284.74 284.74 281.46 281.50 502,568 -2.64(-0.93%)
Feb 26, 2025 283.00 285.67 281.06 284.14 371,116 +0.59(+0.21%)
Feb 25, 2025 278.81 284.11 278.81 283.55 270,701 +4.08(+1.46%)
Feb 24, 2025 278.11 280.17 277.49 279.47 226,311 +2.03(+0.73%)
Feb 21, 2025 277.93 280.25 277.13 277.44 307,713 +0.32(+0.12%)
Feb 20, 2025 279.89 280.29 277.08 277.12 776,778 -2.82(-1.01%)
Feb 19, 2025 285.00 287.00 277.64 279.94 562,970 -9.51(-3.29%)
Feb 18, 2025 288.33 290.22 284.94 289.45 478,979 +1.24(+0.43%)
Feb 14, 2025 288.21 0 +1.11(+0.39%)
Feb 13, 2025 290.90 294.35 286.31 287.10 282,430 -3.16(-1.09%)
Feb 12, 2025 285.24 290.54 282.92 290.26 365,047 +14.03(+5.08%)
Feb 11, 2025 275.07 277.54 273.46 276.23 196,999 +0.35(+0.13%)
Feb 10, 2025 276.28 277.81 273.95 275.88 177,789 -0.85(-0.31%)
Feb 07, 2025 275.61 280.50 274.74 276.73 402,940 +1.68(+0.61%)
Feb 06, 2025 271.57 276.52 271.33 275.05 385,963 +4.55(+1.68%)
Feb 05, 2025 262.34 270.77 262.31 270.50 351,971 +8.93(+3.41%)
Feb 04, 2025 259.71 262.42 258.03 261.57 419,796 -0.83(-0.32%)
Feb 03, 2025 254.63 264.63 253.83 262.40 303,438 +4.25(+1.65%)
Jan 31, 2025 257.83 259.26 255.86 258.15 375,858 +0.41(+0.16%)
Jan 30, 2025 255.60 259.23 255.60 257.74 209,134 +2.66(+1.04%)
Jan 29, 2025 254.26 255.59 253.93 255.08 228,319 +0.00(+0.00%)
Jan 28, 2025 256.25 256.25 253.43 255.08 273,082 -1.24(-0.48%)
Jan 27, 2025 259.04 259.04 254.54 256.32 256,788 -2.71(-1.05%)
Jan 24, 2025 258.81 259.72 257.01 259.03 220,198 -0.81(-0.31%)
Jan 23, 2025 258.30 259.98 256.97 259.84 201,647 +1.77(+0.69%)
Jan 22, 2025 256.13 259.12 253.59 258.07 201,620 +1.94(+0.76%)
Jan 21, 2025 255.71 256.21 253.78 256.13 274,282 +2.00(+0.79%)
Jan 20, 2025 253.86 255.33 253.31 254.13 105,383 +0.38(+0.15%)
Jan 17, 2025 256.75 258.00 253.71 253.75 317,209 -1.42(-0.56%)
Jan 16, 2025 253.46 256.19 252.09 255.17 201,220 +1.78(+0.70%)
Jan 15, 2025 254.72 254.73 251.99 253.39 171,519 +2.10(+0.84%)
Jan 14, 2025 252.35 252.63 250.28 251.29 207,817 -0.87(-0.35%)
Jan 13, 2025 251.99 254.63 251.35 252.16 222,560 -1.88(-0.74%)
Jan 10, 2025 256.68 258.35 252.87 254.04 265,445 -4.35(-1.68%)
Jan 09, 2025 259.80 260.18 257.74 258.39 56,150 -2.00(-0.77%)
Jan 08, 2025 258.22 261.39 256.50 260.39 160,165 +2.17(+0.84%)
Jan 07, 2025 258.20 261.42 257.87 258.22 202,865 +0.23(+0.09%)
Jan 06, 2025 264.33 265.00 257.84 257.99 177,266 -7.73(-2.91%)
Jan 03, 2025 262.91 265.99 262.91 265.72 167,121 +2.75(+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 and Conditions.