Intact Financial Corporation (IFC.TO) TSX

281.28

-2.95(-1.04%)

Updated at November 13 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 12, 2025276.65284.23284.23285.15276.27391,700
November 11, 2025281.38276.42276.42281.8275.58322,400
November 10, 2025280281.88281.88283.19277.85873,400
November 07, 2025268.19280.17280.17281.37266.13758,648
November 06, 2025270.34268.13268.13272.84267.4353,000
November 05, 2025277269.73269.73277.93268.2953,002
November 04, 2025261.59265.18265.18266.37261.46461,804
November 03, 2025261.59263.4263.4263.46259.19491,023
October 31, 2025258.65261.63261.63262.4258.32285,900
October 30, 2025258.17259.41259.41260.12257.68335,500
October 29, 2025262258.61258.61262256.48485,800
October 28, 2025264262.9262.9264.34262.29960,708
October 27, 2025263.54263.71263.71264.37261.92529,004
October 24, 2025264.97262.7262.7265.58262.07373,985
October 23, 2025262.77265.1265.1265.42261.8482,300
October 22, 2025259.91261.97261.97267.14259.76471,700
October 21, 2025260259.68259.68261.38256.36520,600
October 20, 2025259.4254.83254.83260.37254.28506,604
October 17, 2025259.7258.62258.62261256.62358,838
October 16, 2025264.6259.83259.83265.09259.48477,400
October 15, 2025270.35266266271.12264.93330,120
October 14, 2025269.3269.65269.65273.31266.06422,211
October 10, 2025267.35269.6269.6270.46265.65337,900
October 09, 2025267.12266.04266.04267.12263.96399,738
October 08, 2025266.43267.17267.17267.46264.8437,600
October 07, 2025267.75265.7265.7267.75264.49647,700
October 06, 2025270.06267.37267.37270.06266.78425,800
October 03, 2025268.26269.11269.11270.18267.33269,809
October 02, 2025267.42268.25268.25268.7265.78378,234
October 01, 2025271.29266.91266.91271.73266.78411,943
September 30, 2025265.23270.77270.77271.49263.31551,133
September 29, 2025263.54264.71264.71266.6262.98517,949
September 26, 2025262.99263.6263.6264.01262.15412,100
September 25, 2025265.17262.29262.29265.76261.97549,802
September 24, 2025264.57265.48265.48267.05263.22379,100
September 23, 2025266.98264.63264.63268.17263.85414,200
September 22, 2025271.33266.85266.85271.33261.44572,400
September 19, 2025270.08271.58271.58271.69268.51.2M
September 18, 2025266.35267.24267.24268.2266.22445,000
September 17, 2025266.36266.5266.5267.72265.06693,600
September 16, 2025272.79266.22266.22273.25266.12680,400
September 15, 2025276.9273.43273.43276.9272.55344,700
September 12, 2025279.82277.97277.97281.04277.4214,624
September 11, 2025277.19280.47280.47280.82277.19312,039
September 10, 2025277.52277.2277.2278.48274.84300,706
September 09, 2025276.81277.88277.88279.16276.81356,200
September 08, 2025277.4277.61277.61279.22276.25267,510
September 05, 2025275.92278.33278.33279.2275.62297,500
September 04, 2025276.98275.72275.72277.17274.74252,937
September 03, 2025275.45276.25276.25278.25275.45219,100
September 02, 2025274.2276.16276.16276.65274.18253,235
August 29, 2025275.9275.03275.03277.26274.69311,018
August 28, 2025274.64275.94275.94276.96274.14259,023
August 27, 2025272.61275.81275.81275.93272.61611,415
August 26, 2025274.94272.32272.32275.15272.081.42M
August 25, 2025279.23275.37275.37279.5274.04383,400
August 22, 2025283.08279.49279.49283.14279.16313,200
August 21, 2025279.26281.8281.8281.8279.26509,900
August 20, 2025279.9279.75279.75280.65279.06270,948
August 19, 2025279.16278.51278.51280.65278.22319,716
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved