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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Intact Financial Corporation (IFC-PA.TO) TSX