Intact Financial Corporation (IFC.TO) TSX

279.60

+0.43(+0.15%)

Updated at August 18 04:00PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025278.88279.17279.17279.83277.83580,825
August 14, 2025277.44278278280.73277.44362,400
August 13, 2025279.21278278281.33277.92253,246
August 12, 2025279.46278.01278.01280.19277.36311,945
August 11, 2025279.26278.83278.83280.65278.12460,700
August 08, 2025285.19279279286.05278.99414,842
August 07, 2025287.38283.73283.73289.64283.7339,400
August 06, 2025288.88287.53287.53289.52283.96315,400
August 05, 2025285.79288.5288.5290.61285.62397,100
August 01, 2025286.25283.07283.07288.33281.35326,600
July 31, 2025285286.4286.4290.12284.99499,121
July 30, 2025310.84285.45285.45310.84285.43865,107
July 29, 2025302.25305.21305.21306.03302.25225,933
July 28, 2025304.51302.12302.12305.49301.16390,500
July 25, 2025303.15305.15305.15306.29303.03212,700
July 24, 2025303.07302.72302.72305.34302.39219,500
July 23, 2025302.25303303304.23302.25234,330
July 22, 2025301.43303.11303.11303.12300.24225,202
July 21, 2025303.54301.73301.73304.12300.94149,900
July 18, 2025300.85304.04304.04305.51300.45290,400
July 17, 2025302.47299.41299.41306.54299.24319,548
July 16, 2025303.69303.3303.3304.86301.8215,935
July 15, 2025307303.68303.68308.46303.29176,522
July 14, 2025308.57307.79307.79310.24307.69162,520
July 11, 2025307.88309.37309.37310.79307.88125,500
July 10, 2025308.58309309310.84307.8271,923
July 09, 2025310.84308.81308.81313.12308.48223,048
July 08, 2025312.82310.82310.82314.06309.82278,100
July 07, 2025311.95313.75313.75314.67311.95255,700
July 04, 2025310.63311.91311.91313.55310.6362,800
July 03, 2025309.21310.63310.63312.71309.21139,630
July 02, 2025316.72308.66308.66317.35306.46484,400
June 30, 2025313.02316.65316.65316.97310.71240,416
June 27, 2025309.82312.34312.34312.64307.6306,949
June 26, 2025311.46310.69310.69313.17309.13283,928
June 25, 2025313.01310.67310.67314.29310.47214,307
June 24, 2025310.71313.31313.31314.55309.61276,900
June 23, 2025304.38310.59310.59311.15304.38396,320
June 20, 2025306.44305.34305.34306.44304723,100
June 19, 2025303.84305305307303.8473,700
June 18, 2025306.86305.99305.99308.96305.89205,900
June 17, 2025308.78307.19307.19309.96306.02140,000
June 16, 2025307.31309.17309.17310.76307.31213,947
June 13, 2025309.15309.5308.17311.95308.58188,610
June 12, 2025303.99310.42310.42310.45303.99146,671
June 11, 2025306.62303.94303.94306.9302.49336,110
June 10, 2025307.42307.1307.1309.05306174,109
June 09, 2025311.01307.92307.92312.07306.82245,900
June 06, 2025314.06311.94311.94315.68310.97180,800
June 05, 2025310.91314.77314.77314.94309.34186,344
June 04, 2025310.29310.2310.2313.98308.33153,042
June 03, 2025312.86309.93309.93313.76306.73196,935
June 02, 2025310.26312.7312.7313.88310.16215,900
May 30, 2025311.84311.35311.35315.99310.89491,125
May 29, 2025310.94311.97311.97312.51309.69395,300
May 28, 2025304.26311.15311.15311.16304.26264,000
May 27, 2025306.26305.47305.47307.76304.33288,439
May 26, 2025303.22304.15304.15305.82303.2240,230
May 23, 2025302.52302.8302.8304.74302.39127,303
May 22, 2025304.13303.48303.48305.15301.83229,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved