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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	274.48	277.04	277.04	277.73	272.46	297,926
December 03, 2025	276.64	273.32	273.32	277.57	272.28	460,800
December 02, 2025	280.98	276.89	276.89	280.98	275.57	364,500
December 01, 2025	284.5	280.34	280.34	284.54	279.72	347,216
November 28, 2025	284.8	285.4	285.4	286.33	282.11	364,600
November 27, 2025	286.75	284.47	284.47	286.75	284.05	92,800
November 26, 2025	287.63	286.98	286.98	288.77	286.5	377,457
November 25, 2025	285.84	287.25	287.25	287.49	284.94	264,900
November 24, 2025	284	283.93	283.93	284.26	281.78	703,900
November 21, 2025	281.09	284.19	284.19	286.08	281.05	246,236
November 20, 2025	282.77	281	281	283.44	279.28	191,500
November 19, 2025	284.25	282.38	282.38	284.25	281.17	201,731
November 18, 2025	285.31	283.66	283.66	286.8	283.65	346,339
November 17, 2025	282.12	285.72	285.72	286.18	281.53	601,600
November 14, 2025	281.05	282.18	282.18	282.51	278.19	477,500
November 13, 2025	284.04	281.28	281.28	285.16	281	306,568
November 12, 2025	276.65	284.23	284.23	285.15	276.27	391,700
November 11, 2025	281.38	276.42	276.42	281.8	275.58	322,400
November 10, 2025	280	281.88	281.88	283.19	277.85	873,400
November 07, 2025	268.19	280.17	280.17	281.37	266.13	758,648
November 06, 2025	270.34	268.13	268.13	272.84	267.4	353,000
November 05, 2025	277	269.73	269.73	277.93	268.2	953,002
November 04, 2025	261.59	265.18	265.18	266.37	261.46	461,804
November 03, 2025	261.59	263.4	263.4	263.46	259.19	491,023
October 31, 2025	258.65	261.63	261.63	262.4	258.32	285,900
October 30, 2025	258.17	259.41	259.41	260.12	257.68	335,500
October 29, 2025	262	258.61	258.61	262	256.48	485,800
October 28, 2025	264	262.9	262.9	264.34	262.29	960,708
October 27, 2025	263.54	263.71	263.71	264.37	261.92	529,004
October 24, 2025	264.97	262.7	262.7	265.58	262.07	373,985
October 23, 2025	262.77	265.1	265.1	265.42	261.8	482,300
October 22, 2025	259.91	261.97	261.97	267.14	259.76	471,700
October 21, 2025	260	259.68	259.68	261.38	256.36	520,600
October 20, 2025	259.4	254.83	254.83	260.37	254.28	506,604
October 17, 2025	259.7	258.62	258.62	261	256.62	358,838
October 16, 2025	264.6	259.83	259.83	265.09	259.48	477,400
October 15, 2025	270.35	266	266	271.12	264.93	330,120
October 14, 2025	269.3	269.65	269.65	273.31	266.06	422,211
October 10, 2025	267.35	269.6	269.6	270.46	265.65	337,900
October 09, 2025	267.12	266.04	266.04	267.12	263.96	399,738
October 08, 2025	266.43	267.17	267.17	267.46	264.8	437,600
October 07, 2025	267.75	265.7	265.7	267.75	264.49	647,700
October 06, 2025	270.06	267.37	267.37	270.06	266.78	425,800
October 03, 2025	268.26	269.11	269.11	270.18	267.33	269,809
October 02, 2025	267.42	268.25	268.25	268.7	265.78	378,234
October 01, 2025	271.29	266.91	266.91	271.73	266.78	411,943
September 30, 2025	265.23	270.77	270.77	271.49	263.31	551,133
September 29, 2025	263.54	264.71	264.71	266.6	262.98	517,949
September 26, 2025	262.99	263.6	263.6	264.01	262.15	412,100
September 25, 2025	265.17	262.29	262.29	265.76	261.97	549,802
September 24, 2025	264.57	265.48	265.48	267.05	263.22	379,100
September 23, 2025	266.98	264.63	264.63	268.17	263.85	414,200
September 22, 2025	271.33	266.85	266.85	271.33	261.44	572,400
September 19, 2025	270.08	271.58	271.58	271.69	268.5	1.2M
September 18, 2025	266.35	267.24	267.24	268.2	266.22	445,000
September 17, 2025	266.36	266.5	266.5	267.72	265.06	693,600
September 16, 2025	272.79	266.22	266.22	273.25	266.12	680,400
September 15, 2025	276.9	273.43	273.43	276.9	272.55	344,700
September 12, 2025	279.82	277.97	277.97	281.04	277.4	214,624
September 11, 2025	277.19	280.47	280.47	280.82	277.19	312,039

Intact Financial Corporation (IFC.TO) TSX