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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 18, 2025	24	23.95	23.95	24	23.95	746
November 17, 2025	24.01	24.01	24.01	24.01	24.01	500
November 14, 2025	23.95	24	24	24	23.95	2,700
November 13, 2025	24.21	24.01	24.01	24.24	24.01	2,110
November 12, 2025	24.4	24.4	24.4	24.4	24.4	3,200
November 11, 2025	24.4	24.4	24.4	24.46	24.4	53,800
November 10, 2025	24.5	24.3	24.3	24.5	24.3	14,000
November 07, 2025	24.03	24.08	24.08	24.1	24.03	1,300
November 06, 2025	24.41	24.03	24.03	24.41	24.02	5,900
November 05, 2025	24.5	24.36	24.36	24.5	24.36	2,900
November 04, 2025	24.51	24.5	24.5	24.51	24.5	600
November 03, 2025	24.63	24.63	24.63	24.63	24.63	0
October 31, 2025	24.5	24.63	24.63	24.63	24.38	2,445
October 30, 2025	24.51	24.51	24.51	24.51	24.51	0
October 29, 2025	24.51	24.51	24.51	24.51	24.51	100
October 28, 2025	24.57	24.57	24.57	24.57	24.57	800
October 27, 2025	24.45	24.45	24.45	24.45	24.45	100
October 24, 2025	24.32	24.32	24.32	24.32	24.32	476
October 23, 2025	24.25	24.24	24.24	24.25	24.21	2,100
October 22, 2025	24.21	24.21	24.21	24.21	24.21	200
October 21, 2025	23.98	23.96	23.96	23.98	23.96	1,300
October 20, 2025	24.11	24.11	24.11	24.11	24.11	300
October 17, 2025	24.02	24.02	24.02	24.02	24.02	3,983
October 16, 2025	23.96	23.96	23.96	23.96	23.96	306
October 15, 2025	24.04	24	24	24.05	24	300
October 14, 2025	24.15	24.07	24.07	24.15	24.07	6,000
October 10, 2025	24.15	24.15	24.15	24.15	24.15	0
October 09, 2025	24.13	24.15	24.15	24.16	24.13	6,300
October 08, 2025	23.92	24.14	24.14	24.14	23.92	2,300
October 07, 2025	24.13	24	24	24.13	24	1,600
October 06, 2025	24.18	24.18	24.18	24.18	24.18	0
October 03, 2025	24	24.18	24.18	24.18	24	800
October 02, 2025	23.96	23.96	23.96	23.96	23.96	0
October 01, 2025	24.05	23.96	23.96	24.05	23.96	12,514
September 30, 2025	23.92	24.05	24.05	24.05	23.92	3,940
September 29, 2025	23.92	23.91	23.91	23.95	23.91	1,000
September 26, 2025	23.9	23.9	23.9	23.9	23.9	1,100
September 25, 2025	23.75	23.75	23.75	23.75	23.75	1,600
September 24, 2025	23.81	23.81	23.81	23.81	23.81	0
September 23, 2025	23.9	23.81	23.81	23.9	23.76	300
September 22, 2025	24.02	24.02	24.02	24.02	24.02	0
September 19, 2025	24.02	24.02	24.02	24.02	24.02	0
September 18, 2025	24.25	24.02	24.02	24.25	24.02	900
September 17, 2025	24.06	24.06	24.06	24.06	24.06	600
September 16, 2025	24.3	24.3	24.3	24.3	24.3	0
September 15, 2025	24.3	24.3	24.3	24.3	24.3	0
September 12, 2025	24.29	24.3	24.3	24.3	24.29	300
September 11, 2025	24.22	24.3	24.3	24.3	24.22	3,050
September 10, 2025	24.3	24.28	24.28	24.3	24.28	1,600
September 09, 2025	24.12	24.12	24.12	24.12	24.12	300
September 08, 2025	24.23	24.21	24.21	24.26	24.21	3,779
September 05, 2025	24.25	24.21	24.21	24.31	24.21	7,600
September 04, 2025	24.3	24.3	24.3	24.3	24.3	700
September 03, 2025	24.33	24.35	24.35	24.36	24.33	4,100
September 02, 2025	24.33	24.25	24.25	24.35	24.25	6,845
August 29, 2025	24.33	24.32	24.32	24.35	24.32	1,501
August 28, 2025	24.2	24.2	24.2	24.2	24.2	0
August 27, 2025	24.2	24.2	24.2	24.2	24.2	400
August 26, 2025	24.3	24.21	24.21	24.35	24.21	967
August 25, 2025	24.16	24.33	24.33	24.33	24.16	4,988

Intact Financial Corporation (IFC-PE.TO) TSX