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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	277.01	270.25	270.25	277.02	268.08	629,000
January 12, 2026	278.42	276.95	276.95	278.85	275.6	356,100
January 09, 2026	279.27	278.78	278.78	280.99	278.03	240,000
January 08, 2026	277.21	279.21	279.21	282.15	276.78	456,035
January 07, 2026	279.5	277.23	277.23	279.8	276.14	901,400
January 06, 2026	282	279.99	279.99	283.6	275.88	349,500
January 05, 2026	284.6	282.66	282.66	288.09	282.41	193,800
January 02, 2026	285.73	285.18	285.18	286.37	283.61	144,000
December 31, 2025	285.41	285.73	285.73	286.37	284.87	240,300
December 30, 2025	285.24	285.19	285.19	286.75	284.6	319,026
December 29, 2025	283.51	285.1	285.1	286.28	282.05	704,920
December 23, 2025	284.16	285.52	285.52	286.08	284.16	281,022
December 22, 2025	283.28	284.47	284.47	284.7	280.22	199,100
December 19, 2025	284.82	283.72	283.72	287.83	283.45	854,500
December 18, 2025	281.6	284.05	284.05	284.77	281.01	295,600
December 17, 2025	279.54	281.49	281.49	282.29	277.99	635,408
December 16, 2025	280.75	280.43	279.1	282.58	279.73	389,600
December 15, 2025	282.14	281.21	279.88	283.45	279.19	319,500
December 12, 2025	281.42	282.54	282.54	284.68	281.42	227,930
December 11, 2025	280.53	281.29	281.29	282.6	279.3	365,933
December 10, 2025	276.31	280.72	280.72	280.9	275.95	464,000
December 09, 2025	275.17	276.36	276.36	276.44	273.86	458,100
December 08, 2025	273.55	274.76	274.76	275.24	272.99	496,536
December 05, 2025	276.59	274	274	277.27	273.07	346,447
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

Intact Financial Corporation (IFC.TO) TSX