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

Intact Financial Corporation (IFC-PC.TO)

Compare
22.23
-0.21
(-0.94%)
At close: 3:45:53 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202522.2522.2522.2322.2322.23700
Feb 24, 202522.4422.4422.4422.4422.44130
Feb 21, 202522.6022.6022.5422.5422.541,052
Feb 20, 202522.5122.6522.5022.6522.652,525
Feb 19, 202522.6522.6522.6522.6522.653,000
Feb 18, 202522.8522.8522.6622.6622.663,264
Feb 14, 202522.6022.7822.6022.7822.7830,645
Feb 13, 202522.5022.5122.4822.4822.483,900
Feb 12, 202522.4622.5222.4622.5222.523,220
Feb 11, 202522.4422.4822.4422.4722.477,188
Feb 10, 202522.2522.5022.2522.4222.424,910
Feb 7, 202522.4222.4322.4222.4322.43410
Feb 6, 202522.5122.5222.3922.4622.4612,310
Feb 5, 202522.5022.6222.5022.5022.503,610
Feb 4, 202522.4522.4522.2922.2922.292,425
Feb 3, 202522.3722.4722.3722.4622.461,138
Jan 31, 202522.5222.7922.5122.7922.7912,833
Jan 30, 202522.6022.6022.5722.5822.584,600
Jan 29, 202522.4522.5022.3422.5022.5023,520
Jan 28, 202522.3622.3622.3622.3622.361,326
Jan 27, 202522.6122.6122.5222.5222.52400
Jan 24, 202522.5522.6522.5522.6522.654,225
Jan 23, 202522.6222.6222.6122.6122.612,800
Jan 22, 202522.5022.7322.4822.5322.536,532
Jan 21, 202522.3022.5322.3022.4522.452,795
Jan 20, 202522.4422.4922.4422.4422.444,196
Jan 17, 202522.4922.4922.3522.4222.425,941
Jan 16, 202522.2022.2022.2022.2022.204,800
Jan 15, 202521.8922.1121.8922.1122.113,400
Jan 14, 202521.8921.8921.8921.8921.89275
Jan 13, 202522.0022.0021.9822.0022.002,000
Jan 10, 202522.0022.0021.9221.9221.92700
Jan 9, 202522.3022.3022.1022.1022.104,100
Jan 8, 202522.2022.3822.2022.3822.382,670
Jan 7, 202522.1122.2022.1022.2022.205,200
Jan 6, 202521.9021.9021.9021.9021.901,600
Jan 3, 202521.9021.9021.9021.9021.90-
Jan 2, 202522.2522.2521.9021.9021.9011,846
Dec 31, 202422.0522.2522.0522.2522.254,584
Dec 30, 202422.0422.0422.0122.0122.01400
Dec 27, 202421.7121.7121.7021.7021.705,200
Dec 24, 202421.6121.8021.6021.7221.721,773
Dec 23, 202422.0022.0021.5921.5921.592,200
Dec 20, 202421.7221.8021.6721.8021.801,000
Dec 19, 202421.7222.0021.5522.0022.004,830
Dec 18, 202421.7321.7321.7221.7221.721,800
Dec 17, 202421.6921.7121.6521.7121.7146,982
Dec 16, 2024 0.22 Dividend
Dec 16, 202421.5021.5521.5021.5221.523,061
Dec 13, 202421.8521.9921.7021.9521.737,234
Dec 12, 202421.7021.9621.7021.9621.74900
Dec 11, 202421.6321.6321.6321.6321.42626
Dec 10, 202421.3821.4221.3821.4221.213,052
Dec 9, 202421.2621.4021.2021.3621.154,800
Dec 6, 202421.2021.4021.2021.4021.193,500
Dec 5, 202421.2521.2521.2321.2421.033,700
Dec 4, 202421.0021.1321.0021.1320.9233,400
Dec 3, 202420.9021.0020.9020.9320.723,773
Dec 2, 202421.0021.0020.9020.9520.749,900
Nov 29, 202420.9821.1520.9821.0720.866,858
Nov 28, 202421.0521.1721.0521.1720.96395
Nov 27, 202420.7720.9920.7020.9920.788,000
Nov 26, 202420.7920.9020.7620.7620.562,000
Nov 25, 202420.4220.9920.4220.9920.7810,024
Nov 22, 202420.4020.4020.4020.4020.20100
Nov 21, 202420.4220.4220.3820.3820.182,244
Nov 20, 202420.3820.3820.3820.3820.18600
Nov 19, 202420.0620.0620.0620.0619.86100
Nov 18, 202420.1520.1520.0520.1019.904,100
Nov 15, 202420.1020.1020.0920.0919.89500
Nov 14, 202419.9820.1519.9820.1519.952,810
Nov 13, 202419.9120.0919.9120.0919.891,758
Nov 12, 202420.0120.0519.9219.9519.752,896
Nov 11, 202420.2420.2420.2420.2420.04500
Nov 8, 202420.2020.2020.0820.1119.918,900
Nov 7, 202420.1620.2120.1620.2120.011,655
Nov 6, 202420.4020.4020.1820.1919.992,952
Nov 5, 202420.5720.5720.5120.5220.322,700
Nov 4, 202420.3820.7120.3820.7120.51900
Nov 1, 202420.5020.5020.4320.5020.303,729
Oct 31, 202420.5020.5020.4020.4320.234,075
Oct 30, 202420.3920.4120.2720.2720.079,200
Oct 29, 202420.5220.5220.4520.4520.251,200
Oct 28, 202420.6120.6520.4520.4520.254,065
Oct 25, 202420.6120.7820.5820.7820.582,882
Oct 24, 202420.5320.7120.5320.6420.441,985
Oct 23, 202420.6820.6820.5020.5820.383,291
Oct 22, 202420.6520.6520.6220.6220.421,100
Oct 21, 202420.9120.9120.6120.6120.417,666
Oct 18, 202420.8421.0320.8421.0320.824,398
Oct 17, 202420.9220.9220.7520.7520.552,385
Oct 16, 202420.7120.8620.7020.8520.647,839
Oct 15, 202420.9420.9420.9420.9420.73400
Oct 11, 202420.8720.9820.8520.9420.736,600
Oct 10, 202420.7621.0020.7621.0020.794,500
Oct 9, 202420.8520.9120.8020.8120.613,711
Oct 8, 202420.8020.8620.7020.8520.641,454
Oct 7, 202420.9521.0020.9520.9520.742,100
Oct 4, 202420.8420.9120.8420.9120.701,900
Oct 3, 202420.8320.8320.8320.8320.62-
Oct 2, 202420.6020.8320.6020.8320.6212,062
Oct 1, 202420.9020.9020.6020.6020.407,027
Sep 30, 202421.0021.0520.9921.0520.844,495
Sep 27, 202420.9621.0420.9621.0120.802,000
Sep 26, 202421.0121.0621.0021.0520.844,400
Sep 25, 202421.1021.2020.9920.9920.785,698
Sep 24, 202421.1121.1121.0021.0020.792,169
Sep 23, 202421.1521.1521.0021.0020.793,974
Sep 20, 202421.2021.2321.2021.2321.02800
Sep 19, 202421.3221.3621.1421.1920.982,286
Sep 18, 202421.1421.3221.0521.2020.998,449
Sep 17, 202421.3121.3221.2821.3121.102,200
Sep 16, 202421.3021.3121.2021.2521.044,500
Sep 13, 2024 0.22 Dividend
Sep 13, 202421.2421.2421.2421.2421.03651
Sep 12, 202421.3621.3721.1621.3720.9526,300
Sep 11, 202421.2521.2521.1521.1520.7362,487
Sep 10, 202421.0621.1921.0321.1120.696,541
Sep 9, 202421.3121.3521.2021.2220.806,372
Sep 6, 202421.3721.3721.2321.3020.8857,332
Sep 5, 202421.6221.6621.3821.3820.9614,300
Sep 4, 202421.3721.3721.3721.3720.95300
Sep 3, 202421.3021.3521.3021.3420.923,289
Aug 30, 202421.3121.3121.3021.3020.88800
Aug 29, 202421.2421.2421.1821.1820.769,975
Aug 28, 202421.2921.2921.2721.2720.855,424
Aug 27, 202421.1621.3021.1621.1920.775,032
Aug 26, 202421.1121.3021.1021.2520.836,179
Aug 23, 202421.2121.2121.1021.1120.6913,826
Aug 22, 202421.1621.2521.1021.1820.7610,224
Aug 21, 202421.2021.3321.1321.1320.713,824
Aug 20, 202421.0021.2420.9921.2420.825,800
Aug 19, 202420.9020.9020.9020.9020.49100
Aug 16, 202420.8120.9020.8120.9020.494,449
Aug 15, 202420.7120.7520.7020.7520.3433,600
Aug 14, 202420.7020.7520.7020.7020.294,499
Aug 13, 202420.5820.6220.5820.6120.20300
Aug 12, 202420.6520.9120.6520.9020.4911,300
Aug 9, 202421.0421.0421.0421.0420.62100
Aug 8, 202420.4020.5120.4020.5020.093,700
Aug 7, 202420.3420.3420.0020.0219.6227,800
Aug 6, 202420.5520.8120.0120.0119.611,164
Aug 2, 202420.5620.6020.5620.5620.151,100
Aug 1, 202420.4620.6520.4620.6520.242,600
Jul 31, 202420.5621.1520.4120.4120.0076,179
Jul 30, 202420.5220.5620.4220.5620.153,825
Jul 29, 202421.1021.1020.0120.5120.107,549
Jul 26, 202421.5021.5021.4021.4020.983,482
Jul 25, 202421.4921.5321.4921.5321.101,200
Jul 24, 202421.7021.7021.5021.5821.157,038
Jul 23, 202421.7321.8721.6921.8721.446,300
Jul 22, 202421.2221.3321.2221.3320.912,000
Jul 19, 202421.0021.1020.9621.0020.588,357
Jul 18, 202421.0021.0020.9220.9720.551,200
Jul 17, 202420.8920.9720.8920.8920.482,310
Jul 16, 202420.8920.9020.8520.9020.493,500
Jul 15, 202420.9020.9520.8220.9020.496,700
Jul 12, 202420.8620.9020.8520.8520.445,850
Jul 11, 202420.7320.8020.7320.8020.391,425
Jul 10, 202420.8520.9320.7920.9320.511,400
Jul 9, 202420.7520.8020.7220.7520.3456,600
Jul 8, 202420.6020.8220.6020.8220.412,600
Jul 5, 202420.6020.6020.5520.6020.19750
Jul 4, 202420.3520.5020.3520.3619.961,044
Jul 3, 202420.5520.5520.4020.4520.046,966
Jul 2, 202420.8020.8220.8020.8120.405,666
Jun 28, 202420.5120.9320.5120.9320.513,148
Jun 27, 202420.2320.2320.2320.2319.83200
Jun 26, 202420.1020.2020.1020.1519.752,200
Jun 25, 202420.3220.3519.9519.9519.553,470
Jun 24, 202419.4019.4019.4019.4019.01-
Jun 21, 202419.3519.4119.3519.4019.013,100
Jun 20, 202419.0619.3019.0619.2018.825,600
Jun 19, 202419.4019.4018.9519.0218.643,882
Jun 18, 202419.5019.6019.3319.3518.9710,335
Jun 17, 202419.5819.7319.3419.3418.965,642
Jun 14, 2024 0.22 Dividend
Jun 14, 202420.0520.0519.6519.6619.277,428
Jun 13, 202420.1120.1720.0520.1019.499,553
Jun 12, 202420.0720.1020.0620.0819.4715,928
Jun 11, 202420.0620.1020.0520.0519.442,300
Jun 10, 202420.3820.4020.1020.1819.574,303
Jun 7, 202420.9520.9520.1520.1519.543,450
Jun 6, 202421.3121.3220.9520.9520.312,900
Jun 5, 202422.1022.1021.8521.8521.192,462
Jun 4, 202422.2022.3122.1522.1621.492,000
Jun 3, 202422.0622.1522.0522.1421.473,400
May 31, 202421.6622.1021.6622.0521.3842,964
May 30, 202421.8421.8521.8021.8521.193,968
May 29, 202422.0022.0021.9021.9021.233,500
May 28, 202422.0022.1021.8022.0021.336,327
May 27, 202421.8022.0021.8022.0021.3314,211
May 24, 202421.8221.8221.8221.8221.16600
May 23, 202421.5921.7921.5921.7921.1313,206
May 22, 202421.5521.6421.5421.5520.9010,048
May 21, 202421.5121.5521.5021.5220.872,500
May 17, 202421.5121.5121.5121.5120.861,500
May 16, 202421.5621.6421.5321.6420.986,600
May 15, 202421.5021.5421.5021.5420.892,500
May 14, 202421.5021.5021.4721.4720.82400
May 13, 202421.4021.4521.4021.4420.79907
May 10, 202421.5021.5521.4421.4420.793,575
May 9, 202421.4421.5321.4021.5320.882,463
May 8, 202421.4021.5021.4021.4720.8214,748
May 7, 202421.5321.5321.2021.4520.809,369
May 6, 202421.5121.6221.4621.5020.85258,473
May 3, 202421.2221.5121.2221.5020.852,723
May 2, 202421.2121.3921.2021.3920.743,084
May 1, 202421.1921.2921.1421.2920.643,401
Apr 30, 202421.0021.2021.0021.1820.547,440
Apr 29, 202420.6520.9320.6520.9320.294,689
Apr 26, 202420.7120.7120.6320.6620.031,600
Apr 25, 202420.5521.0020.5421.0020.36923
Apr 24, 202420.4020.5520.4020.4219.803,350
Apr 23, 202420.2120.5620.2120.5619.9412,556
Apr 22, 202420.1720.3020.1720.3019.6811,021
Apr 19, 202420.1620.2220.1220.2219.6114,994
Apr 18, 202420.1720.1820.1220.1619.552,535
Apr 17, 202420.0320.1520.0320.1119.5017,379
Apr 16, 202420.0120.0520.0120.0519.4431,539
Apr 15, 202420.0520.0519.9019.9019.307,800
Apr 12, 202420.1120.1120.0220.0219.419,010
Apr 11, 202420.1420.1420.1420.1419.53-
Apr 10, 202420.0520.1420.0520.1419.533,505
Apr 9, 202420.0620.1520.0620.0619.456,900
Apr 8, 202419.9220.0619.9220.0619.451,300
Apr 5, 202420.0920.0919.9920.0219.414,112
Apr 4, 202420.0020.0020.0020.0019.3930,000
Apr 3, 202419.9819.9819.9619.9619.356,554
Apr 2, 202419.9620.0019.9219.9519.344,900
Apr 1, 202419.8919.9819.8919.9819.371,925
Mar 28, 202419.8619.9519.8619.9219.311,440
Mar 27, 202419.8519.9319.8519.8719.273,111
Mar 26, 202419.7719.8119.7719.8019.201,846
Mar 25, 202419.7419.8319.7319.7919.193,233
Mar 22, 202419.7319.8919.7019.7219.126,147
Mar 21, 202419.8820.0519.8820.0519.441,884
Mar 20, 202419.7519.8919.6519.8919.294,337
Mar 19, 202419.7219.8019.7119.8019.204,600
Mar 18, 202419.8619.8619.6419.7619.162,340
Mar 15, 202419.5519.7919.5319.7319.136,294
Mar 14, 2024 0.22 Dividend
Mar 14, 202419.7019.7019.5019.6319.033,076
Mar 13, 202419.6119.8519.6119.8519.0436,418
Mar 12, 202419.6019.6219.6019.6218.827,609
Mar 11, 202419.3919.6119.3919.6118.812,823
Mar 8, 202419.4019.6719.4019.4218.62819
Mar 7, 202419.4119.4519.4119.4118.621,682
Mar 6, 202419.3419.4519.3319.3918.6011,781
Mar 5, 202419.4819.8519.4019.4018.613,032
Mar 4, 202419.4919.5019.4619.4718.671,684
Mar 1, 202419.2119.3519.2019.3518.563,115
Feb 29, 202419.2519.2519.2019.2018.41941
Feb 28, 202419.2019.2019.2019.2018.41-
Feb 27, 202419.2019.2019.2019.2018.411,000
Feb 26, 202419.2519.2919.1919.2018.417,864

Related Tickers

FFH-PF.TO Fairfax Financial Holdings Limited
21.75
+0.69%
 
FFH-PJ.TO Fairfax Financial Holdings Limited
22.67
-1.00%
 
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%