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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	21.68	21.55	21.55	21.68	21.55	3,900
January 12, 2026	21.7	21.7	21.7	21.73	21.63	5,400
January 09, 2026	21.69	21.62	21.62	21.69	21.62	2,600
January 08, 2026	21.55	21.57	21.57	21.7	21.55	4,749
January 07, 2026	21.61	21.52	21.52	21.65	21.52	11,315
January 06, 2026	21.63	21.6	21.6	21.63	21.5	54,318
January 05, 2026	21.6	21.6	21.6	21.65	21.59	24,900
January 02, 2026	21.58	21.58	21.58	21.62	21.58	2,232
December 31, 2025	21.55	21.56	21.56	21.56	21.37	3,325
December 30, 2025	21.6	21.42	21.42	21.62	21.42	6,495
December 29, 2025	21.6	21.6	21.6	21.6	21.51	3,500
December 23, 2025	21.45	21.45	21.45	21.45	21.45	8,400
December 22, 2025	21.4	21.4	21.4	21.4	21.4	12,900
December 19, 2025	21.27	21.36	21.36	21.41	21.27	12,900
December 18, 2025	21.41	21.26	21.26	21.41	21.25	3,361
December 17, 2025	21.55	21.26	21.26	21.55	21.25	1,600
December 16, 2025	21.53	21.64	21.34	21.64	21.5	17,450
December 15, 2025	21.53	21.6	21.3	21.6	21.53	54,270
December 12, 2025	21.5	21.71	21.71	21.71	21.49	38,700
December 11, 2025	21.5	21.46	21.46	21.63	21.42	12,602
December 10, 2025	21.57	21.5	21.5	21.58	21.48	20,645
December 09, 2025	21.71	21.62	21.62	21.71	21.57	24,700
December 08, 2025	21.74	21.74	21.74	21.74	21.61	3,200
December 05, 2025	21.55	21.62	21.62	21.62	21.51	1,100
December 04, 2025	21.57	21.46	21.46	21.7	21.46	11,000
December 03, 2025	21.68	21.64	21.64	21.68	21.5	6,350
December 02, 2025	21.53	21.65	21.65	21.68	21.5	9,800
December 01, 2025	21.7	21.5	21.5	21.7	21.5	5,474
November 28, 2025	21.45	21.45	21.45	21.6	21.4	11,938
November 27, 2025	21.4	21.4	21.4	21.42	21.35	30,800
November 26, 2025	21.3	21.35	21.35	21.46	21.3	33,605
November 25, 2025	21.49	21.3	21.3	21.49	21.29	10,837
November 24, 2025	21.42	21.5	21.5	21.59	21.42	10,213
November 21, 2025	21.31	21.47	21.47	21.52	21.31	16,600
November 20, 2025	21.62	21.5	21.5	21.67	21.46	54,700
November 19, 2025	21.84	21.84	21.84	21.87	21.8	2,800
November 18, 2025	21.94	21.95	21.95	21.96	21.94	1,786
November 17, 2025	21.97	21.94	21.94	21.98	21.94	2,600
November 14, 2025	21.9	21.94	21.94	21.94	21.9	2,000
November 13, 2025	21.93	21.94	21.94	21.94	21.75	1,755
November 12, 2025	22.2	22.2	22.2	22.2	22.15	5,280
November 11, 2025	22.42	22.15	22.15	22.5	22.15	56,276
November 10, 2025	22.45	22.44	22.44	22.45	22.41	2,000
November 07, 2025	22.25	22.39	22.39	22.39	22.25	800
November 06, 2025	21.98	22.2	22.2	22.2	21.98	7,400
November 05, 2025	22	22.04	22.04	22.04	22	2,031
November 04, 2025	21.9	21.95	21.95	21.95	21.9	2,800
November 03, 2025	21.9	22	22	22	21.9	1,800
October 31, 2025	21.6	21.96	21.96	21.96	21.6	3,488
October 30, 2025	21.62	21.81	21.81	21.95	21.62	3,449
October 29, 2025	21.84	21.89	21.89	21.89	21.84	600
October 28, 2025	21.88	21.67	21.67	21.93	21.67	6,446
October 27, 2025	21.99	21.92	21.92	22.01	21.91	3,393
October 24, 2025	21.82	21.82	21.82	21.82	21.82	160
October 23, 2025	21.9	21.88	21.88	21.95	21.83	5,100
October 22, 2025	21.9	21.9	21.9	21.9	21.73	1,800
October 21, 2025	21.82	21.9	21.9	21.9	21.82	3,300
October 20, 2025	21.7	21.84	21.84	21.84	21.7	1,600
October 17, 2025	21.73	21.68	21.68	21.88	21.68	7,588
October 16, 2025	21.73	21.67	21.67	21.74	21.67	1,154

Intact Financial Corporation (IFC-PA.TO) TSX