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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	21.83	21.9	21.9	21.9	21.83	18,300
October 14, 2025	21.8	21.95	21.95	21.95	21.8	300
October 10, 2025	21.97	21.93	21.93	21.97	21.8	1,400
October 09, 2025	21.94	21.94	21.94	21.95	21.94	2,130
October 08, 2025	21.96	21.95	21.95	21.96	21.95	3,400
October 07, 2025	21.85	21.76	21.76	21.85	21.76	1,300
October 06, 2025	21.7	21.7	21.7	21.85	21.7	10,606
October 03, 2025	21.82	21.82	21.82	21.82	21.82	0
October 02, 2025	21.74	21.82	21.82	21.83	21.74	1,492
October 01, 2025	21.8	21.83	21.83	22	21.8	3,150
September 30, 2025	21.85	22	22	22.1	21.85	5,900
September 29, 2025	22.02	21.95	21.95	22.02	21.91	4,950
September 26, 2025	22.01	22	22	22.01	21.97	29,200
September 25, 2025	22.03	22	22	22.21	21.99	6,400
September 24, 2025	22.01	21.9	21.9	22.05	21.9	3,255
September 23, 2025	22.06	22.01	22.01	22.06	21.91	2,100
September 22, 2025	22.16	22.05	22.05	22.16	22.05	725
September 19, 2025	22.24	22.08	22.08	22.24	22.08	1,000
September 18, 2025	22.25	22.28	22.28	22.3	22.25	1,200
September 17, 2025	22.29	22.21	22.21	22.3	22.2	1,900
September 16, 2025	22	22.2	22.2	22.34	22	2,000
September 15, 2025	22.42	22.25	22.25	22.42	22.25	2,350
September 12, 2025	22.54	22.54	22.54	22.54	22.52	1,938
September 11, 2025	22.59	22.52	22.52	22.59	22.52	2,750
September 10, 2025	22.48	22.5	22.5	22.6	22.46	4,900
September 09, 2025	22.49	22.45	22.45	22.53	22.45	1,300
September 08, 2025	22.4	22.38	22.38	22.4	22.38	406
September 05, 2025	22.4	22.37	22.37	22.4	22.37	500
September 04, 2025	22.31	22.31	22.31	22.31	22.31	700
September 03, 2025	22.39	22.4	22.4	22.4	22.39	400
September 02, 2025	22.34	22.31	22.31	22.35	22.31	1,400
August 29, 2025	22.4	22.52	22.52	22.52	22.36	2,233
August 28, 2025	22.38	22.4	22.4	22.4	22.3	1,068
August 27, 2025	22.15	22.39	22.39	22.4	22.15	1,636
August 26, 2025	22.11	22.16	22.16	22.3	22.11	3,434
August 25, 2025	22.12	22.25	22.25	22.25	22.12	3,580
August 22, 2025	22.15	22.26	22.26	22.26	22.15	200
August 21, 2025	22.27	22.2	22.2	22.27	22.2	51,369
August 20, 2025	22.42	22.08	22.08	22.42	22.08	2,043
August 19, 2025	22.3	22.3	22.3	22.38	22.3	2,740
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

Intact Financial Corporation (IFC-PA.TO) TSX