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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	275.92	278.33	278.33	279.2	275.62	297,500
September 04, 2025	276.98	275.72	275.72	277.17	274.74	252,937
September 03, 2025	275.45	276.25	276.25	278.25	275.45	219,100
September 02, 2025	274.2	276.16	276.16	276.65	274.18	253,235
August 29, 2025	275.9	275.03	275.03	277.26	274.69	311,018
August 28, 2025	274.64	275.94	275.94	276.96	274.14	259,023
August 27, 2025	272.61	275.81	275.81	275.93	272.61	611,415
August 26, 2025	274.94	272.32	272.32	275.15	272.08	1.42M
August 25, 2025	279.23	275.37	275.37	279.5	274.04	383,400
August 22, 2025	283.08	279.49	279.49	283.14	279.16	313,200
August 21, 2025	279.26	281.8	281.8	281.8	279.26	509,900
August 20, 2025	279.9	279.75	279.75	280.65	279.06	270,948
August 19, 2025	279.16	278.51	278.51	280.65	278.22	319,716
August 18, 2025	279.32	279.6	279.6	281	278.82	479,444
August 15, 2025	278.88	279.17	279.17	279.83	277.83	580,825
August 14, 2025	277.44	278	278	280.73	277.44	362,400
August 13, 2025	279.21	278	278	281.33	277.92	253,246
August 12, 2025	279.46	278.01	278.01	280.19	277.36	311,945
August 11, 2025	279.26	278.83	278.83	280.65	278.12	460,700
August 08, 2025	285.19	279	279	286.05	278.99	414,842
August 07, 2025	287.38	283.73	283.73	289.64	283.7	339,400
August 06, 2025	288.88	287.53	287.53	289.52	283.96	315,400
August 05, 2025	285.79	288.5	288.5	290.61	285.62	397,100
August 01, 2025	286.25	283.07	283.07	288.33	281.35	326,600
July 31, 2025	285	286.4	286.4	290.12	284.99	499,121
July 30, 2025	310.84	285.45	285.45	310.84	285.43	865,107
July 29, 2025	302.25	305.21	305.21	306.03	302.25	225,933
July 28, 2025	304.51	302.12	302.12	305.49	301.16	390,500
July 25, 2025	303.15	305.15	305.15	306.29	303.03	212,700
July 24, 2025	303.07	302.72	302.72	305.34	302.39	219,500
July 23, 2025	302.25	303	303	304.23	302.25	234,330
July 22, 2025	301.43	303.11	303.11	303.12	300.24	225,202
July 21, 2025	303.54	301.73	301.73	304.12	300.94	149,900
July 18, 2025	300.85	304.04	304.04	305.51	300.45	290,400
July 17, 2025	302.47	299.41	299.41	306.54	299.24	319,548
July 16, 2025	303.69	303.3	303.3	304.86	301.8	215,935
July 15, 2025	307	303.68	303.68	308.46	303.29	176,522
July 14, 2025	308.57	307.79	307.79	310.24	307.69	162,520
July 11, 2025	307.88	309.37	309.37	310.79	307.88	125,500
July 10, 2025	308.58	309	309	310.84	307.8	271,923
July 09, 2025	310.84	308.81	308.81	313.12	308.48	223,048
July 08, 2025	312.82	310.82	310.82	314.06	309.82	278,100
July 07, 2025	311.95	313.75	313.75	314.67	311.95	255,700
July 04, 2025	310.63	311.91	311.91	313.55	310.63	62,800
July 03, 2025	309.21	310.63	310.63	312.71	309.21	139,630
July 02, 2025	316.72	308.66	308.66	317.35	306.46	484,400
June 30, 2025	313.02	316.65	316.65	316.97	310.71	240,416
June 27, 2025	309.82	312.34	312.34	312.64	307.6	306,949
June 26, 2025	311.46	310.69	310.69	313.17	309.13	283,928
June 25, 2025	313.01	310.67	310.67	314.29	310.47	214,307
June 24, 2025	310.71	313.31	313.31	314.55	309.61	276,900
June 23, 2025	304.38	310.59	310.59	311.15	304.38	396,320
June 20, 2025	306.44	305.34	305.34	306.44	304	723,100
June 19, 2025	303.84	305	305	307	303.84	73,700
June 18, 2025	306.86	305.99	305.99	308.96	305.89	205,900
June 17, 2025	308.78	307.19	307.19	309.96	306.02	140,000
June 16, 2025	307.31	309.17	309.17	310.76	307.31	213,947
June 13, 2025	309.15	309.5	308.17	311.95	308.58	188,610
June 12, 2025	303.99	310.42	310.42	310.45	303.99	146,671
June 11, 2025	306.62	303.94	303.94	306.9	302.49	336,110

Intact Financial Corporation (IFC.TO) TSX