Intact Financial Corporation - IFC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	263.88	261.96	261.96	264.72	261.13	435,141
February 19, 2026	266.35	263.3	263.3	266.35	262.68	407,300
February 18, 2026	261.03	266.37	266.37	266.41	259.05	426,218
February 17, 2026	263.04	262.06	262.06	263.96	261.6	367,600
February 13, 2026	260.26	263.18	263.18	264.46	260.26	486,227
February 12, 2026	254.75	260.4	260.4	262.53	254.75	556,241
February 11, 2026	264.44	253.55	253.55	266.08	251.74	841,900
February 10, 2026	263.53	263.55	263.55	264.73	260.19	563,900
February 09, 2026	261.13	264	264	264.22	260.98	526,222
February 06, 2026	265.24	260.82	260.82	266.97	259.84	382,940
February 05, 2026	263.17	265.02	265.02	270.72	262.5	862,900
February 04, 2026	256.04	263.29	263.29	264.2	255.78	551,400
February 03, 2026	253.1	255.62	255.62	255.65	250.43	880,925
February 02, 2026	249.03	253.5	253.5	253.75	248.49	497,300
January 30, 2026	246.47	247.91	247.91	248.32	244.01	468,707
January 29, 2026	246.84	247.16	247.16	249.09	245.9	633,800
January 28, 2026	251.54	247.37	247.37	252.63	246.08	630,433
January 27, 2026	258.33	251.74	251.74	258.57	251.63	586,300
January 26, 2026	261.07	258.45	258.45	261.36	256.83	382,100
January 23, 2026	261.88	259.79	259.79	261.88	257.95	538,300
January 22, 2026	264.55	262.28	262.28	264.69	261.74	315,474
January 21, 2026	266.87	263.17	263.17	266.87	261.22	329,100
January 20, 2026	264	266.53	266.53	266.55	260.11	876,748
January 19, 2026	266.3	262.1	262.1	267.73	261.46	252,849
January 16, 2026	270.23	266.3	266.3	270.67	265.25	460,628
January 15, 2026	271.76	270.37	270.37	273.05	270	300,708
January 14, 2026	270.11	271.58	271.58	271.76	268.89	529,900
January 13, 2026	277.01	270.25	270.25	277.02	268.08	629,000
January 12, 2026	278.42	276.95	276.95	278.85	275.6	356,100
January 09, 2026	279.27	278.78	278.78	280.99	278.03	240,000
January 08, 2026	277.21	279.21	279.21	282.15	276.78	456,035
January 07, 2026	279.5	277.23	277.23	279.8	276.14	901,400
January 06, 2026	282	279.99	279.99	283.6	275.88	349,500
January 05, 2026	284.6	282.66	282.66	288.09	282.41	193,800
January 02, 2026	285.73	285.18	285.18	286.37	283.61	144,000
December 31, 2025	285.41	285.73	285.73	286.37	284.87	240,300
December 30, 2025	285.24	285.19	285.19	286.75	284.6	319,026
December 29, 2025	283.51	285.1	285.1	286.28	282.05	704,920
December 23, 2025	284.16	285.52	285.52	286.08	284.16	281,022
December 22, 2025	283.28	284.47	284.47	284.7	280.22	199,100
December 19, 2025	284.82	283.72	283.72	287.83	283.45	854,500
December 18, 2025	281.6	284.05	284.05	284.77	281.01	295,600
December 17, 2025	279.54	281.49	281.49	282.29	277.99	635,408
December 16, 2025	280.75	280.43	279.1	282.58	279.73	389,600
December 15, 2025	282.14	281.21	279.88	283.45	279.19	319,500
December 12, 2025	281.42	282.54	282.54	284.68	281.42	227,930
December 11, 2025	280.53	281.29	281.29	282.6	279.3	365,933
December 10, 2025	276.31	280.72	280.72	280.9	275.95	464,000
December 09, 2025	275.17	276.36	276.36	276.44	273.86	458,100
December 08, 2025	273.55	274.76	274.76	275.24	272.99	496,536
December 05, 2025	276.59	274	274	277.27	273.07	346,447
December 04, 2025	274.48	277.04	277.04	277.73	272.46	297,926
December 03, 2025	276.64	273.32	273.32	277.57	272.28	460,800
December 02, 2025	280.98	276.89	276.89	280.98	275.57	364,500
December 01, 2025	284.5	280.34	280.34	284.54	279.72	347,216
November 28, 2025	284.8	285.4	285.4	286.33	282.11	364,600
November 27, 2025	286.75	284.47	284.47	286.75	284.05	92,800
November 26, 2025	287.63	286.98	286.98	288.77	286.5	377,457
November 25, 2025	285.84	287.25	287.25	287.49	284.94	264,900
November 24, 2025	284	283.93	283.93	284.26	281.78	703,900

Intact Financial Corporation (IFC.TO) TSX