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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.35	22.35	22.35	22.35	22.35	50,000
August 15, 2025	22.34	22.26	22.26	22.35	22.26	1,600
August 14, 2025	22.3	22.25	22.25	22.3	22.25	1,500
August 13, 2025	22.46	22.32	22.32	22.46	22.32	4,700
August 12, 2025	22.56	22.55	22.55	22.56	22.55	800
August 11, 2025	22.55	22.55	22.55	22.6	22.55	7,633
August 08, 2025	22.46	22.46	22.46	22.46	22.46	100
August 07, 2025	22.46	22.35	22.35	22.46	22.35	462
August 06, 2025	22.31	22.31	22.31	22.31	22.31	102
August 05, 2025	22.75	22.46	22.46	22.75	22.46	4,743
August 01, 2025	22.02	22.16	22.16	22.16	22.02	1,183
July 31, 2025	22.18	22.16	22.16	22.18	22.04	2,338
July 30, 2025	22.17	22.17	22.17	22.17	22.17	307
July 29, 2025	22	22.02	22.02	22.1	22	1,000
July 28, 2025	22.07	22.07	22.07	22.07	22.07	300
July 25, 2025	22.46	22.2	22.2	22.5	21.76	14,050
July 24, 2025	22.39	22.4	22.4	22.4	22.38	1,020
July 23, 2025	22.39	22.42	22.42	22.42	22.39	520
July 22, 2025	22.39	22.39	22.39	22.39	22.38	300
July 21, 2025	22.47	22.47	22.47	22.47	22.47	100
July 18, 2025	22.58	22.57	22.57	22.6	22.54	20,264
July 17, 2025	22.4	22.55	22.55	22.55	22.4	991
July 16, 2025	22.25	22.35	22.35	22.35	22.25	2,000
July 15, 2025	22.43	22.43	22.43	22.43	22.43	1,300
July 14, 2025	22.41	22.41	22.41	22.41	22.41	800
July 11, 2025	22.14	22.14	22.14	22.14	22.14	300
July 10, 2025	22.33	22.33	22.33	22.33	22.33	0
July 09, 2025	22.45	22.33	22.33	22.45	22.33	900
July 08, 2025	22.5	22.48	22.48	22.5	22.47	1,305
July 07, 2025	21.77	22.68	22.68	22.68	21.77	1,300
July 04, 2025	22.38	22.59	22.59	22.59	22.38	3,300
July 03, 2025	22.11	22.35	22.35	22.35	22.11	949
July 02, 2025	22.39	22.26	22.26	22.39	22.19	2,194
June 30, 2025	21.8	22.25	22.25	22.29	21.8	6,953
June 27, 2025	21.82	21.85	21.85	21.85	21.8	1,500
June 26, 2025	21.66	21.66	21.66	21.86	21.65	102,577
June 25, 2025	21.55	21.7	21.7	21.71	21.55	1,100
June 24, 2025	21.45	21.5	21.5	21.51	21.4	108,000
June 23, 2025	21.4	21.4	21.4	21.4	21.4	4,200
June 20, 2025	21.38	21.35	21.35	21.38	21.23	2,186
June 19, 2025	21.22	21.35	21.35	21.35	21.22	1,000
June 18, 2025	21.48	21.4	21.4	21.48	21.4	40,205
June 17, 2025	21.57	21.55	21.55	21.61	21.55	920
June 16, 2025	21.58	21.58	21.58	21.59	21.58	803
June 13, 2025	21.5	21.77	21.77	21.77	21.5	1,464
June 12, 2025	21.8	21.53	21.53	21.8	21.53	1,500
June 11, 2025	21.81	21.8	21.8	21.81	21.8	585
June 10, 2025	21.8	21.9	21.9	21.9	21.8	700
June 09, 2025	21.75	21.86	21.86	21.86	21.75	200
June 06, 2025	21.9	21.89	21.89	22.02	21.89	2,012
June 05, 2025	22.05	22.04	22.04	22.05	21.84	4,778
June 04, 2025	22.04	22.03	22.03	22.04	22.03	900
June 03, 2025	21.8	22	22	22.01	21.8	3,500
June 02, 2025	21.62	21.8	21.8	21.83	21.62	1,600
May 30, 2025	21.76	21.78	21.78	21.88	21.69	1,300
May 29, 2025	21.59	21.58	21.58	21.59	21.58	400
May 28, 2025	21.37	21.52	21.52	21.55	21.37	24,479
May 27, 2025	21.08	21.3	21.3	21.3	21.08	3,660
May 26, 2025	21.06	21.2	21.2	21.2	21.06	2,100
May 23, 2025	20.9	21.07	21.07	21.07	20.9	4,300

Intact Financial Corporation (IFC-PA.TO) TSX