Intact Financial Corporation (IFC-PE.TO) TSX
23.20
+0(+0.00%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.20
+0(+0.00%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 22.92 | 23.2 | 23.2 | 23.2 | 22.92 | 1,216 |
| March 31, 2026 | 23.19 | 23.05 | 23.05 | 23.19 | 23.05 | 3,275 |
| March 30, 2026 | 22.8 | 22.88 | 22.88 | 23 | 22.8 | 1,750 |
| March 27, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1,100 |
| March 26, 2026 | 23.23 | 22.88 | 22.88 | 23.23 | 22.88 | 800 |
| March 25, 2026 | 23.52 | 23.41 | 23.41 | 23.52 | 23.41 | 2,800 |
| March 24, 2026 | 23.5 | 23.41 | 23.41 | 23.51 | 23.41 | 2,222 |
| March 23, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,400 |
| March 20, 2026 | 23.44 | 23.45 | 23.45 | 23.45 | 23.44 | 2,200 |
| March 16, 2026 | 23.85 | 0 | 0 | 23.86 | 0 | 3,201 |
| March 13, 2026 | 23.87 | 0 | 0 | 23.87 | 0 | 180 |
| March 12, 2026 | 23.55 | 23.65 | 23.65 | 23.75 | 23.55 | 7,750 |
| March 11, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 300 |
| March 10, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 800 |
| March 09, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
| March 06, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 400 |
| March 05, 2026 | 23.65 | 23.61 | 23.61 | 23.65 | 23.61 | 200 |
| March 04, 2026 | 23.66 | 23.63 | 23.63 | 23.66 | 23.61 | 14,500 |
| March 03, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1,600 |
| March 02, 2026 | 23.8 | 23.7 | 23.7 | 23.8 | 23.7 | 1,100 |
| February 27, 2026 | 23.85 | 23.76 | 23.76 | 23.85 | 23.76 | 1,600 |
| February 26, 2026 | 23.9 | 23.75 | 23.75 | 23.9 | 23.75 | 4,344 |
| February 25, 2026 | 23.85 | 23.9 | 23.9 | 23.9 | 23.85 | 2,900 |
| February 24, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0 |
| February 23, 2026 | 23.93 | 23.95 | 23.95 | 23.95 | 23.9 | 3,000 |
| February 20, 2026 | 23.84 | 23.88 | 0 | 23.88 | 23.84 | 1,400 |
| February 19, 2026 | 23.88 | 23.88 | 0 | 23.88 | 23.88 | 100 |
| February 18, 2026 | 23.98 | 23.93 | 0 | 23.98 | 23.85 | 12,294 |
| February 17, 2026 | 23.91 | 23.9 | 0 | 23.91 | 23.9 | 500 |
| February 13, 2026 | 23.93 | 23.93 | 0 | 23.93 | 23.93 | 0 |
| February 12, 2026 | 23.93 | 23.93 | 0 | 23.93 | 23.93 | 200 |
| February 11, 2026 | 23.71 | 23.71 | 0 | 23.71 | 23.71 | 0 |
| February 10, 2026 | 23.89 | 23.71 | 0 | 23.89 | 23.71 | 200 |
| February 09, 2026 | 23.88 | 23.89 | 0 | 23.89 | 23.88 | 1,770 |
| February 06, 2026 | 23.8 | 23.8 | 0 | 23.8 | 23.8 | 1,700 |
| February 05, 2026 | 23.75 | 23.75 | 0 | 23.75 | 23.75 | 2,005 |
| February 04, 2026 | 23.61 | 23.61 | 0 | 23.61 | 23.61 | 800 |
| February 03, 2026 | 23.59 | 23.65 | 0 | 23.65 | 23.59 | 500 |
| February 02, 2026 | 23.53 | 23.58 | 0 | 23.58 | 23.5 | 37,200 |
| January 30, 2026 | 23.5 | 23.53 | 0 | 23.53 | 23.5 | 3,315 |
| January 29, 2026 | 23.46 | 23.46 | 0 | 23.46 | 23.46 | 0 |
| January 28, 2026 | 23.49 | 23.46 | 0 | 23.49 | 23.43 | 1,250 |
| January 27, 2026 | 23.5 | 23.49 | 0 | 23.5 | 23.49 | 2,672 |
| January 26, 2026 | 23.42 | 23.56 | 0 | 23.56 | 23.42 | 2,580 |
| January 23, 2026 | 23.55 | 23.53 | 0 | 23.55 | 23.53 | 500 |
| January 22, 2026 | 23.6 | 23.6 | 0 | 23.6 | 23.6 | 1,000 |
| January 21, 2026 | 23.4 | 23.59 | 0 | 23.59 | 23.4 | 4,291 |
| January 20, 2026 | 23.5 | 23.48 | 0 | 23.55 | 23.48 | 961 |
| January 19, 2026 | 23.6 | 23.6 | 0 | 23.6 | 23.6 | 40,000 |
| January 16, 2026 | 23.61 | 23.56 | 0 | 23.61 | 23.56 | 3,267 |
| January 15, 2026 | 23.61 | 23.59 | 0 | 23.61 | 23.44 | 2,105 |
| January 14, 2026 | 23.65 | 23.62 | 0 | 23.65 | 23.62 | 1,100 |
| January 13, 2026 | 23.67 | 23.7 | 0 | 23.7 | 23.65 | 6,600 |
| January 12, 2026 | 23.7 | 23.7 | 0 | 23.7 | 23.7 | 600 |
| January 09, 2026 | 23.7 | 23.7 | 0 | 23.7 | 23.7 | 1,500 |
| January 08, 2026 | 23.75 | 23.69 | 0 | 23.75 | 23.69 | 12,700 |
| January 07, 2026 | 23.92 | 23.85 | 0 | 23.92 | 23.85 | 2,700 |
| January 06, 2026 | 23.85 | 23.85 | 0 | 23.85 | 23.85 | 25,000 |
| January 05, 2026 | 23.81 | 23.87 | 0 | 23.87 | 23.8 | 700 |
| January 02, 2026 | 23.81 | 23.8 | 0 | 23.81 | 23.8 | 354 |