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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.2	22.2	22.2	22.2	22.2	4,659
February 19, 2026	22.1	22.1	22.1	22.1	22.1	530
February 18, 2026	22.1	22.15	22.15	22.15	22.1	3,947
February 17, 2026	22.1	22.05	22.05	22.1	22.05	2,400
February 13, 2026	22.07	22.15	22.15	22.16	22.07	2,750
February 12, 2026	22.13	22.1	22.1	22.13	22.1	1,800
February 11, 2026	22.36	22.08	22.08	22.36	22.08	2,438
February 10, 2026	22.11	22.21	22.21	22.21	22.1	3,907
February 09, 2026	22.05	22.05	22.05	22.05	22.05	0
February 06, 2026	22.14	22.05	22.05	22.14	22	7,967
February 05, 2026	21.89	22.08	22.08	22.08	21.82	5,100
February 04, 2026	21.88	21.86	21.86	21.88	21.79	700
February 03, 2026	22	21.88	21.88	22	21.87	650
February 02, 2026	22.46	21.86	21.86	22.46	21.86	1,200
January 30, 2026	21.66	21.95	21.95	21.95	21.66	3,681
January 29, 2026	21.73	21.73	21.73	21.73	21.73	200
January 28, 2026	21.83	21.65	21.65	21.85	21.65	3,400
January 27, 2026	21.7	21.64	21.64	21.7	21.64	2,037
January 26, 2026	21.72	21.8	21.8	21.82	21.71	2,800
January 23, 2026	21.65	21.89	21.89	21.89	21.65	3,500
January 22, 2026	21.55	21.8	21.8	21.8	21.55	57,868
January 21, 2026	21.61	21.61	21.61	21.61	21.61	484
January 20, 2026	21.7	21.53	21.53	21.7	21.53	2,433
January 19, 2026	21.6	21.7	21.7	21.7	21.48	4,500
January 16, 2026	21.65	21.58	21.58	21.68	21.53	8,925
January 15, 2026	21.49	21.63	21.63	21.63	21.49	5,100
January 14, 2026	21.57	21.55	21.55	21.57	21.55	200
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

Intact Financial Corporation (IFC-PA.TO) TSX