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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.84	23.88	23.88	23.88	23.84	1,400
February 19, 2026	23.88	23.88	23.88	23.88	23.88	100
February 18, 2026	23.98	23.93	23.93	23.98	23.85	12,294
February 17, 2026	23.91	23.9	23.9	23.91	23.9	500
February 13, 2026	23.93	23.93	23.93	23.93	23.93	0
February 12, 2026	23.93	23.93	23.93	23.93	23.93	200
February 11, 2026	23.71	23.71	23.71	23.71	23.71	0
February 10, 2026	23.89	23.71	23.71	23.89	23.71	200
February 09, 2026	23.88	23.89	23.89	23.89	23.88	1,770
February 06, 2026	23.8	23.8	23.8	23.8	23.8	1,700
February 05, 2026	23.75	23.75	23.75	23.75	23.75	2,005
February 04, 2026	23.61	23.61	23.61	23.61	23.61	800
February 03, 2026	23.59	23.65	23.65	23.65	23.59	500
February 02, 2026	23.53	23.58	23.58	23.58	23.5	37,200
January 30, 2026	23.49	23.53	23.53	23.53	23.49	3,246
January 29, 2026	23.46	23.46	23.46	23.46	23.46	0
January 28, 2026	23.49	23.46	23.46	23.49	23.43	1,250
January 27, 2026	23.5	23.49	23.49	23.5	23.49	2,500
January 26, 2026	23.42	23.56	23.56	23.56	23.42	2,580
January 23, 2026	23.55	23.53	23.53	23.55	23.53	500
January 22, 2026	23.6	23.6	23.6	23.6	23.6	1,000
January 21, 2026	23.4	23.59	23.59	23.59	23.4	4,291
January 20, 2026	23.5	23.48	23.48	23.55	23.48	961
January 19, 2026	23.6	23.6	23.6	23.6	23.6	40,000
January 16, 2026	23.61	23.56	23.56	23.61	23.56	3,267
January 15, 2026	23.61	23.59	23.59	23.61	23.44	2,105
January 14, 2026	23.65	23.62	23.62	23.65	23.62	1,100
January 13, 2026	23.67	23.7	23.7	23.7	23.65	6,600
January 12, 2026	23.7	23.7	23.7	23.7	23.7	600
January 09, 2026	23.7	23.7	23.7	23.7	23.7	1,500
January 08, 2026	23.75	23.69	23.69	23.75	23.69	12,700
January 07, 2026	23.92	23.85	23.85	23.92	23.85	2,700
January 06, 2026	23.85	23.85	23.85	23.87	23.8	25,000
January 05, 2026	23.81	23.87	23.87	23.87	23.8	700
January 02, 2026	23.81	23.8	23.8	23.81	23.8	354
December 31, 2025	23.94	23.94	23.94	23.94	23.94	1,339
December 30, 2025	23.92	23.92	23.92	23.92	23.92	0
December 29, 2025	23.91	23.92	23.92	23.92	23.91	700
December 23, 2025	24.06	24.06	24.06	24.06	24.06	0
December 22, 2025	24.17	24.06	24.06	24.17	24.06	2,310
December 19, 2025	24.22	24.22	24.22	24.22	24.22	0
December 18, 2025	24.1	24.22	24.22	24.22	24.1	1,600
December 17, 2025	23.99	23.99	23.99	23.99	23.99	200
December 16, 2025	24.34	24.34	24.01	24.35	24.29	5,050
December 15, 2025	24.33	24.34	24.01	24.34	24.33	1,850
December 12, 2025	24.21	24.2	24.2	24.21	24.2	1,000
December 11, 2025	24.22	24.22	24.22	24.22	24.22	100
December 10, 2025	23.98	23.98	23.98	23.98	23.98	100
December 09, 2025	24.23	24.26	24.26	24.26	24.23	447
December 08, 2025	24.25	24.17	24.17	24.25	24.1	2,000
December 05, 2025	24.2	24.17	24.17	24.2	24.13	2,533
December 04, 2025	24.25	24.23	24.23	24.25	24.2	1,000
December 03, 2025	24	24.23	24.23	24.23	24	1,450
December 02, 2025	24.09	24.09	24.09	24.09	24.09	200
December 01, 2025	24.1	24.01	24.01	24.1	24.01	3,090
November 28, 2025	24.12	24.1	24.1	24.12	24.1	3,343
November 27, 2025	24.18	24.18	24.18	24.18	24.18	100
November 26, 2025	23.92	23.93	23.93	23.93	23.92	332
November 25, 2025	23.85	23.9	23.9	23.9	23.75	3,900
November 24, 2025	23.8	23.79	23.79	23.81	23.79	29,653

Intact Financial Corporation (IFC-PE.TO) TSX