Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Toronto - Delayed Quote CAD

Intact Financial Corporation (IFC-PA.TO)

Compare
21.18
-0.06
(-0.28%)
At close: 3:48:45 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202521.3421.3421.1521.1821.182,757
Feb 24, 202521.2321.2421.2321.2421.24900
Feb 21, 202521.2021.3221.2021.3221.321,800
Feb 20, 202521.2521.2521.1521.1921.192,600
Feb 19, 202521.1421.2621.1421.2521.257,000
Feb 18, 202521.0621.0820.9320.9620.962,815
Feb 14, 202521.0321.1620.9921.1621.164,350
Feb 13, 202520.9720.9720.9620.9620.961,700
Feb 12, 202521.0621.0620.9520.9520.956,263
Feb 11, 202521.0521.1221.0021.1221.1243,200
Feb 10, 202521.0321.0420.8620.9220.922,000
Feb 7, 202520.9220.9220.9220.9220.92952
Feb 6, 202520.9821.0920.9821.0521.052,437
Feb 5, 202520.9520.9520.9520.9520.95650
Feb 4, 202520.8020.9020.7520.8020.803,100
Feb 3, 202520.9021.1020.7520.8520.8510,600
Jan 31, 202521.0021.1520.9021.1021.1020,280
Jan 30, 202520.8620.8620.8020.8020.803,372
Jan 29, 202520.9320.9520.8420.9220.922,030
Jan 28, 202521.0521.0521.0521.0521.05200
Jan 27, 202520.9321.0520.9321.0521.05400
Jan 24, 202520.8920.9020.8920.9020.90700
Jan 23, 202520.8521.0920.8521.0921.092,100
Jan 22, 202521.0521.0520.9320.9320.932,155
Jan 21, 202521.0821.0820.9720.9720.973,073
Jan 20, 202521.0421.0421.0421.0421.04-
Jan 17, 202521.1821.1821.0421.0421.044,894
Jan 16, 202521.0521.1521.0521.1521.151,400
Jan 15, 202520.9521.0620.9521.0621.064,942
Jan 14, 202520.9020.9420.8920.9420.941,200
Jan 13, 202521.1021.2020.9720.9920.9911,425
Jan 10, 202521.3521.3521.3521.3521.35100
Jan 9, 202521.6021.6021.1021.2621.2611,200
Jan 8, 202521.9121.9121.5121.6721.673,184
Jan 7, 202521.4021.4021.4021.4021.40200
Jan 6, 202521.4321.4321.4121.4121.41400
Jan 3, 202521.4021.4021.4021.4021.40300
Jan 2, 202521.3821.3821.3821.3821.38-
Dec 31, 202421.2921.3821.1321.3821.386,884
Dec 30, 202420.7521.2820.7521.0221.027,638
Dec 27, 202421.0021.0021.0021.0021.00200
Dec 24, 202420.9020.9020.9020.9020.90700
Dec 23, 202420.9120.9120.9020.9120.91300
Dec 20, 202420.2720.6220.2620.6220.62900
Dec 19, 202420.9320.9320.8120.8220.825,300
Dec 18, 202420.9421.0520.9320.9320.937,900
Dec 17, 202420.9421.1620.9421.0021.005,314
Dec 16, 2024 0.30 Dividend
Dec 16, 202420.4020.8920.3820.8920.892,207
Dec 13, 202420.4521.3020.4421.3021.005,580
Dec 12, 202420.4520.5720.4520.5720.2870,100
Dec 11, 202420.3020.5220.3020.3120.02803
Dec 10, 202420.0420.3120.0420.3120.023,575
Dec 9, 202419.8919.9819.8919.9819.702,000
Dec 6, 202420.1920.1919.9819.9819.703,080
Dec 5, 202420.2420.2620.2420.2519.96800
Dec 4, 202420.0020.0519.8919.9619.682,438
Dec 3, 202419.9019.9019.7019.8919.611,002
Dec 2, 202419.9519.9519.8019.8019.5243,655
Nov 29, 202420.2020.2119.8119.9319.656,729
Nov 28, 202419.8120.3119.8020.3120.023,132
Nov 27, 202420.0920.0919.7719.8319.5444,300
Nov 26, 202420.1520.1619.8919.8919.612,800
Nov 25, 202419.9020.3119.8820.3120.024,510
Nov 22, 202419.7319.8019.6819.8019.5215,569
Nov 21, 202419.7119.9219.6719.6719.392,224
Nov 20, 202419.4919.7519.4819.7519.476,266
Nov 19, 202419.1919.4119.1919.2919.021,900
Nov 18, 202419.1119.2219.1119.2218.952,264
Nov 15, 202419.1019.1019.1019.1018.83900
Nov 14, 202419.1119.1119.0119.0118.741,400
Nov 13, 202419.0019.1019.0019.1018.832,900
Nov 12, 202419.1019.1019.0819.0818.81229
Nov 11, 202419.0719.1019.0019.1018.832,400
Nov 8, 202419.0519.0719.0519.0718.804,601
Nov 7, 202419.1619.1718.7519.0518.782,100
Nov 6, 202419.1819.1818.7318.7318.463,148
Nov 5, 202419.0819.1619.0819.1618.89501
Nov 4, 202418.9819.0118.7019.0018.7310,274
Nov 1, 202418.7318.7318.5818.7318.462,048
Oct 31, 202418.8018.8018.5518.5518.291,046
Oct 30, 202418.6418.7718.5218.7718.508,257
Oct 29, 202418.8918.9118.6618.6618.393,300
Oct 28, 202419.0019.0018.8918.9718.701,887
Oct 25, 202418.8518.8918.7918.7918.52628
Oct 24, 202418.7918.8218.6418.8218.551,600
Oct 23, 202418.9718.9718.7118.9018.632,075
Oct 22, 202418.9018.9018.8318.8318.56200
Oct 21, 202419.0019.0018.8218.8218.555,660
Oct 18, 202418.9219.0218.9019.0218.754,216
Oct 17, 202418.8318.8318.8318.8318.56412
Oct 16, 202418.8018.8818.8018.8818.613,134
Oct 15, 202419.0019.0018.8618.8618.591,400
Oct 11, 202419.0219.0218.9618.9818.711,900
Oct 10, 202419.5919.5919.0719.1118.843,900
Oct 9, 202419.4419.6019.3319.3319.065,883
Oct 8, 202419.3319.3319.3319.3319.06-
Oct 7, 202419.3619.3919.3319.3319.061,750
Oct 4, 202419.4019.5019.3819.5019.2229,400
Oct 3, 202419.3719.4819.3719.4819.202,000
Oct 2, 202419.4519.4519.3119.3119.041,902
Oct 1, 202419.5219.5219.2519.2518.983,239
Sep 30, 202419.5219.5519.5219.5319.252,613
Sep 27, 202419.4019.4519.4019.4119.132,950
Sep 26, 202419.3019.5319.3019.4019.1221,802
Sep 25, 202419.4119.5019.4019.4919.212,705
Sep 24, 202419.3019.4019.2619.4019.127,700
Sep 23, 202419.2619.2619.2619.2618.99666
Sep 20, 202419.3019.3019.2319.2318.961,200
Sep 19, 202419.4019.4019.2019.2018.9353,840
Sep 18, 202419.5219.5219.3319.3319.062,000
Sep 17, 202419.4619.5319.4019.4019.129,651
Sep 16, 202419.4419.4619.3319.4619.182,200
Sep 13, 2024 0.30 Dividend
Sep 13, 202419.4319.4419.2719.4019.122,400
Sep 12, 202419.4619.4619.4619.4618.89800
Sep 11, 202419.4319.4519.3119.3718.803,799
Sep 10, 202419.3919.3919.3019.3118.744,100
Sep 9, 202419.5519.5719.4619.4618.892,688
Sep 6, 202419.5019.6919.5019.6919.114,519
Sep 5, 202419.5519.5519.5219.5218.9427,700
Sep 4, 202419.4419.7119.4419.7019.123,100
Sep 3, 202419.5519.5519.3619.3618.79900
Aug 30, 202419.4919.6019.4919.5318.953,900
Aug 29, 202419.3019.3019.3019.3018.73400
Aug 28, 202419.4919.5019.3219.3918.821,400
Aug 27, 202419.2219.5019.2219.3718.807,774
Aug 26, 202419.2019.4519.2019.3618.792,550
Aug 23, 202419.1519.4119.0019.3818.8115,621
Aug 22, 202419.1519.2019.1319.1718.6023,100
Aug 21, 202419.2019.2019.2019.2018.63300
Aug 20, 202419.1219.2119.1219.2018.631,034
Aug 19, 202419.0519.0519.0519.0518.49-
Aug 16, 202419.0519.0519.0519.0518.491,200
Aug 15, 202419.0919.1019.0419.0418.484,100
Aug 14, 202418.9518.9518.9518.9518.39100
Aug 13, 202418.9619.1018.9519.1018.545,100
Aug 12, 202419.1919.6018.9019.0318.477,846
Aug 9, 202418.9919.0618.7119.0518.494,600
Aug 8, 202418.5618.6018.5518.5718.0221,500
Aug 7, 202418.6018.6018.4018.4017.861,900
Aug 6, 202418.4818.5018.3218.4617.913,552
Aug 2, 202418.9519.0018.8018.8018.2410,800
Aug 1, 202418.8518.9618.8518.9618.4022,400
Jul 31, 202417.9118.9817.8918.9318.3713,080
Jul 30, 202419.0619.2218.8618.8618.304,400
Jul 29, 202419.4519.4919.0619.0618.508,720
Jul 26, 202419.4919.5319.4519.4518.883,781
Jul 25, 202419.6219.6219.5719.5718.9930,100
Jul 24, 202419.6219.6719.6219.6319.0531,800
Jul 23, 202419.4019.7119.4019.7019.121,606
Jul 22, 202419.3219.4019.2819.4018.832,800
Jul 19, 202419.2119.2619.2019.2118.645,739
Jul 18, 202419.1119.2819.1019.1018.5418,400
Jul 17, 202419.3119.3119.1119.1318.575,120
Jul 16, 202419.2019.2619.0919.0918.535,325
Jul 15, 202419.0019.1619.0019.1618.59900
Jul 12, 202418.9219.1318.9219.0618.5073,515
Jul 11, 202419.1419.1418.9018.9218.365,379
Jul 10, 202419.1519.1519.1019.1518.5826,800
Jul 9, 202418.9019.1718.9019.1418.5776,100
Jul 8, 202418.8018.9018.8018.9018.342,347
Jul 5, 202418.7918.9018.7918.8018.243,500
Jul 4, 202418.7018.7418.6518.6518.1024,705
Jul 3, 202418.7018.9018.7018.9018.342,602
Jul 2, 202418.5518.9918.5518.9918.43670
Jun 28, 202418.8118.9418.7918.8418.284,790
Jun 27, 202418.5118.8018.5118.8018.24700
Jun 26, 202418.3718.3718.3718.3717.83-
Jun 25, 202418.7018.7018.3718.3717.833,046
Jun 24, 202417.9917.9917.9917.9917.46300
Jun 21, 202417.7418.1017.7317.7317.211,100
Jun 20, 202417.8017.9917.5517.9917.462,900
Jun 19, 202417.8818.5017.3617.6717.153,939
Jun 18, 202418.0918.0917.8917.9117.384,596
Jun 17, 202418.3918.3917.9117.9117.383,485
Jun 14, 2024 0.30 Dividend
Jun 14, 202418.1518.4018.1518.2917.751,563
Jun 13, 202418.4018.4818.3818.4317.5935,259
Jun 12, 202418.7518.7518.3018.3217.4954,300
Jun 11, 202418.3518.3518.3518.3517.52192
Jun 10, 202418.8318.8318.5518.5517.71950
Jun 7, 202419.1819.1818.5518.5517.716,150
Jun 6, 202419.3619.4119.1119.1818.312,400
Jun 5, 202419.8319.8319.5719.5718.681,600
Jun 4, 202420.1020.1019.9419.9419.033,750
Jun 3, 202419.9519.9519.8519.9519.042,300
May 31, 202419.8219.9519.8219.9519.045,500
May 30, 202419.8119.8219.7419.7918.897,100
May 29, 202419.9319.9319.7019.7218.8260,200
May 28, 202419.8419.8919.7019.8018.902,350
May 27, 202419.5419.7619.5019.7618.8613,761
May 24, 202419.4519.4519.4419.4518.571,800
May 23, 202419.3019.4219.3019.4218.544,937
May 22, 202419.4819.4819.2319.2318.362,850
May 21, 202419.3519.4219.3019.3018.422,000
May 17, 202419.5019.5019.5019.5018.61-
May 16, 202419.5019.5019.5019.5018.61100
May 15, 202419.5519.5519.5019.5018.61850
May 14, 202419.5019.5019.5019.5018.611,000
May 13, 202419.4819.5019.3819.5018.612,800
May 10, 202419.4719.5719.4719.5618.672,400
May 9, 202419.4719.6519.4719.6418.741,927
May 8, 202419.4519.6119.4519.4818.59700
May 7, 202419.2519.7019.0719.5818.692,350
May 6, 202419.6419.6419.6019.6018.711,200
May 3, 202419.2519.4019.0919.3518.471,446
May 2, 202419.0219.1519.0219.1518.284,171
May 1, 202418.7118.9218.7118.9218.061,210
Apr 30, 202418.5818.7518.5418.7517.904,812
Apr 29, 202418.3018.5418.3018.5417.702,350
Apr 26, 202418.4518.4518.4518.4517.61-
Apr 25, 202418.4518.4518.4518.4517.61300
Apr 24, 202418.3818.4918.3818.4417.602,003
Apr 23, 202418.2018.2018.2018.2017.37100
Apr 22, 202418.1618.2518.0318.2517.423,440
Apr 19, 202417.9318.2517.9318.2017.3716,622
Apr 18, 202418.2518.2518.2518.2517.42337
Apr 17, 202418.2018.2018.2018.2017.37300
Apr 16, 202418.4018.4018.0018.2017.37166,830
Apr 15, 202418.2618.2717.9117.9117.104,500
Apr 12, 202418.2818.3418.2218.2617.434,131
Apr 11, 202418.4518.4518.3518.3517.521,400
Apr 10, 202418.3618.4318.3518.4317.592,765
Apr 9, 202418.3918.4018.3718.3717.532,000
Apr 8, 202418.3518.3518.3518.3517.521,100
Apr 5, 202418.3718.3718.3718.3717.53100
Apr 4, 202418.3318.4418.3318.4417.601,600
Apr 3, 202418.3518.3918.3418.3917.554,400
Apr 2, 202418.3518.3618.3518.3617.533,526
Apr 1, 202418.3818.3818.3618.3617.53800
Mar 28, 202418.6618.6618.6618.6617.81-
Mar 27, 202418.6418.6618.6318.6617.811,714
Mar 26, 202418.6318.6318.6318.6317.78-
Mar 25, 202418.6318.6318.6018.6317.785,197
Mar 22, 202418.7518.7518.4818.6017.755,403
Mar 21, 202418.8518.8518.8018.8517.993,163
Mar 20, 202418.7018.8418.7018.8417.9813,900
Mar 19, 202418.7918.8718.7918.8718.012,300
Mar 18, 202418.9918.9918.9918.9918.132,421
Mar 15, 202418.7519.0018.7519.0018.1466,481
Mar 14, 2024 0.30 Dividend
Mar 14, 202418.8618.8618.8618.8618.00662
Mar 13, 202418.7918.9318.7818.9317.784,800
Mar 12, 202418.6918.8018.6918.8017.66225
Mar 11, 202418.5718.8218.5518.8017.663,753
Mar 8, 202418.7118.7118.5518.5717.447,700
Mar 7, 202418.5218.5218.5218.5217.40400
Mar 6, 202418.7618.9818.6218.9817.8316,100
Mar 5, 202418.8718.8718.8518.8517.712,600
Mar 4, 202418.8618.8618.8618.8617.71-
Mar 1, 202418.8918.8918.8618.8617.71900
Feb 29, 202419.0019.0118.9518.9517.807,800
Feb 28, 202419.0119.0219.0019.0217.871,778
Feb 27, 202419.0219.0219.0219.0217.87-
Feb 26, 202419.0219.0219.0219.0217.87-

Related Tickers

FFH-PF.TO Fairfax Financial Holdings Limited
21.75
+0.69%
 
FFH-PJ.TO Fairfax Financial Holdings Limited
22.67
-1.00%
 
ACIC American Coastal Insurance Corporation
12.88
-0.92%
 
WRB W. R. Berkley Corporation
62.82
+0.82%
 
FFH.TO Fairfax Financial Holdings Limited
2,065.32
+1.14%
 
PGR The Progressive Corporation
278.52
+2.16%