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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	267.42	268.25	268.25	268.7	265.78	378,234
October 01, 2025	271.29	266.91	266.91	271.73	266.78	411,943
September 30, 2025	265.23	270.77	270.77	271.49	263.31	551,133
September 29, 2025	263.54	264.71	264.71	266.6	262.98	517,949
September 26, 2025	262.99	263.6	263.6	264.01	262.15	412,100
September 25, 2025	265.17	262.29	262.29	265.76	261.97	549,802
September 24, 2025	264.57	265.48	265.48	267.05	263.22	379,100
September 23, 2025	266.98	264.63	264.63	268.17	263.85	414,200
September 22, 2025	271.33	266.85	266.85	271.33	261.44	572,400
September 19, 2025	270.08	271.58	271.58	271.69	268.5	1.2M
September 18, 2025	266.35	267.24	267.24	268.2	266.22	445,000
September 17, 2025	266.36	266.5	266.5	267.72	265.06	693,600
September 16, 2025	272.79	266.22	266.22	273.25	266.12	680,400
September 15, 2025	276.9	273.43	273.43	276.9	272.55	344,700
September 12, 2025	279.82	277.97	277.97	281.04	277.4	214,624
September 11, 2025	277.19	280.47	280.47	280.82	277.19	312,039
September 10, 2025	277.52	277.2	277.2	278.48	274.84	300,706
September 09, 2025	276.81	277.88	277.88	279.16	276.81	356,200
September 08, 2025	277.4	277.61	277.61	279.22	276.25	267,510
September 05, 2025	275.92	278.33	278.33	279.2	275.62	297,500
September 04, 2025	276.98	275.72	275.72	277.17	274.74	252,937
September 03, 2025	275.45	276.25	276.25	278.25	275.45	219,100
September 02, 2025	274.2	276.16	276.16	276.65	274.18	253,235
August 29, 2025	275.9	275.03	275.03	277.26	274.69	311,018
August 28, 2025	274.64	275.94	275.94	276.96	274.14	259,023
August 27, 2025	272.61	275.81	275.81	275.93	272.61	611,415
August 26, 2025	274.94	272.32	272.32	275.15	272.08	1.42M
August 25, 2025	279.23	275.37	275.37	279.5	274.04	383,400
August 22, 2025	283.08	279.49	279.49	283.14	279.16	313,200
August 21, 2025	279.26	281.8	281.8	281.8	279.26	509,900
August 20, 2025	279.9	279.75	279.75	280.65	279.06	270,948
August 19, 2025	279.16	278.51	278.51	280.65	278.22	319,716
August 18, 2025	279.32	279.6	279.6	281	278.82	479,444
August 15, 2025	278.88	279.17	279.17	279.83	277.83	580,825
August 14, 2025	277.44	278	278	280.73	277.44	362,400
August 13, 2025	279.21	278	278	281.33	277.92	253,246
August 12, 2025	279.46	278.01	278.01	280.19	277.36	311,945
August 11, 2025	279.26	278.83	278.83	280.65	278.12	460,700
August 08, 2025	285.19	279	279	286.05	278.99	414,842
August 07, 2025	287.38	283.73	283.73	289.64	283.7	339,400
August 06, 2025	288.88	287.53	287.53	289.52	283.96	315,400
August 05, 2025	285.79	288.5	288.5	290.61	285.62	397,100
August 01, 2025	286.25	283.07	283.07	288.33	281.35	326,600
July 31, 2025	285	286.4	286.4	290.12	284.99	499,121
July 30, 2025	310.84	285.45	285.45	310.84	285.43	865,107
July 29, 2025	302.25	305.21	305.21	306.03	302.25	225,933
July 28, 2025	304.51	302.12	302.12	305.49	301.16	390,500
July 25, 2025	303.15	305.15	305.15	306.29	303.03	212,700
July 24, 2025	303.07	302.72	302.72	305.34	302.39	219,500
July 23, 2025	302.25	303	303	304.23	302.25	234,330
July 22, 2025	301.43	303.11	303.11	303.12	300.24	225,202
July 21, 2025	303.54	301.73	301.73	304.12	300.94	149,900
July 18, 2025	300.85	304.04	304.04	305.51	300.45	290,400
July 17, 2025	302.47	299.41	299.41	306.54	299.24	319,548
July 16, 2025	303.69	303.3	303.3	304.86	301.8	215,935
July 15, 2025	307	303.68	303.68	308.46	303.29	176,522
July 14, 2025	308.57	307.79	307.79	310.24	307.69	162,520
July 11, 2025	307.88	309.37	309.37	310.79	307.88	125,500
July 10, 2025	308.58	309	309	310.84	307.8	271,923
July 09, 2025	310.84	308.81	308.81	313.12	308.48	223,048

Intact Financial Corporation (IFC.TO) TSX