Intact Financial Corporation (IFC-PA.TO) TSX

22.49

-0.24(-1.06%)

Updated at April 02 10:56AM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.67	22.49	22.49	22.67	22.49	250
April 01, 2026	22.32	22.73	22.73	22.73	22.32	28,980
March 31, 2026	22.4	22.73	22.73	22.75	22.4	6,384
March 30, 2026	22.32	22.48	22.48	22.48	22.32	21,500
March 27, 2026	22.4	22.4	22.4	22.4	22.4	1,100
March 26, 2026	22.48	22.4	22.4	22.48	22.4	3,289
March 25, 2026	22.44	22.45	22.45	22.45	22.4	1,400
March 23, 2026	22.45	22.22	22.22	22.45	22.22	1,301
March 20, 2026	22.35	22.46	22.46	22.46	22.3	3,000
March 19, 2026	22.45	22.48	22.48	22.48	22.45	1,400
March 18, 2026	22.19	22.19	22.19	22.19	22.19	100
March 17, 2026	22.23	22.2	22.2	22.24	22.2	3,600
March 16, 2026	22.03	22.39	22.39	22.39	22.03	1,051
March 13, 2026	22.2	22.2	22.2	22.2	22.2	100
March 12, 2026	22.47	22.46	22.46	22.49	22.34	119,300
March 11, 2026	22.4	22.44	22.44	22.44	22.4	1,200
March 10, 2026	22.3	22.3	22.3	22.3	22.3	25,200
March 09, 2026	22.11	22.1	22.1	22.14	22.05	3,800
March 06, 2026	22.13	22.13	22.13	22.13	22.13	200
March 05, 2026	22.14	22.2	22.2	22.2	22.14	10,400
March 03, 2026	22.16	22.19	22.19	22.19	22.01	1,300
March 02, 2026	22.16	22.04	22.04	22.17	22.04	3,486
February 27, 2026	22.19	22.19	22.19	22.19	22.19	3,500
February 26, 2026	22.29	22.1	22.1	22.29	22.1	2,006
February 25, 2026	22.27	22.3	22.3	22.3	22.22	5,800
February 24, 2026	22.2	22.14	22.14	22.2	22.14	1,030
February 23, 2026	22.2	22.2	22.2	22.22	22.19	4,400
February 20, 2026	22.2	22.2	0	22.2	22.2	4,659
February 19, 2026	22.1	22.1	0	22.1	22.1	530
February 18, 2026	22.1	22.15	0	22.15	22.1	3,947
February 17, 2026	22.1	22.05	0	22.1	22.05	2,400
February 13, 2026	22.07	22.15	0	22.16	22.07	2,750
February 12, 2026	22.13	22.1	0	22.13	22.1	1,800
February 11, 2026	22.36	22.08	0	22.36	22.08	2,438
February 10, 2026	22.11	22.21	0	22.21	22.1	3,907
February 09, 2026	22.05	22.05	0	22.05	22.05	0
February 06, 2026	22.14	22.05	0	22.14	22	7,967
February 05, 2026	21.89	22.08	0	22.08	21.82	5,100
February 04, 2026	21.88	21.86	0	21.88	21.79	700
February 03, 2026	22	21.88	0	22	21.87	650
February 02, 2026	22.46	21.86	0	22.46	21.86	1,200
January 30, 2026	21.66	21.95	0	21.95	21.66	3,681
January 29, 2026	21.73	21.73	0	21.73	21.73	200
January 28, 2026	21.83	21.65	0	21.85	21.65	3,400
January 27, 2026	21.7	21.64	0	21.7	21.64	2,037
January 26, 2026	21.72	21.8	0	21.82	21.71	2,800
January 23, 2026	21.65	21.89	0	21.89	21.65	3,500
January 22, 2026	21.55	21.8	0	21.8	21.55	57,868
January 21, 2026	21.61	21.61	0	21.61	21.61	484
January 20, 2026	21.7	21.53	0	21.7	21.53	2,433
January 19, 2026	21.6	21.7	0	21.7	21.48	4,500
January 16, 2026	21.65	21.58	0	21.68	21.53	8,925
January 15, 2026	21.49	21.63	0	21.63	21.49	5,100
January 14, 2026	21.57	21.55	0	21.57	21.55	200
January 13, 2026	21.68	21.55	0	21.68	21.55	3,900
January 12, 2026	21.7	21.7	0	21.73	21.63	5,400
January 09, 2026	21.69	21.62	0	21.69	21.62	2,600
January 08, 2026	21.55	21.57	0	21.7	21.55	4,749
January 07, 2026	21.61	21.52	0	21.65	21.52	11,315
January 06, 2026	21.63	21.6	0	21.63	21.5	54,318