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

Intact Financial Corporation (IFC-PE.TO)

Compare
23.07
+0.24
+(1.05%)
At close: 3:25:54 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202522.9023.0722.9023.0723.0710,625
Feb 24, 202522.8322.8322.8322.8322.832,500
Feb 21, 202522.8622.8622.8022.8022.802,600
Feb 20, 202522.6022.6022.6022.6022.60-
Feb 19, 202522.6022.7022.5022.6022.601,850
Feb 18, 202522.6022.6022.6022.6022.60200
Feb 14, 202521.5022.7021.5022.7022.701,520
Feb 13, 202522.7022.7522.5722.5722.571,205
Feb 12, 202522.6022.6022.6022.6022.60117
Feb 11, 202522.6022.6022.6022.6022.60200
Feb 10, 202522.7122.7122.7122.7122.71-
Feb 7, 202522.8022.8022.7122.7122.71391
Feb 6, 202522.6322.6322.6122.6122.611,900
Feb 5, 202522.6122.7022.6022.6022.601,600
Feb 4, 202522.6422.6522.6122.6122.61600
Feb 3, 202522.3922.4022.3922.4022.401,100
Jan 31, 202522.4022.4622.4022.4022.4021,617
Jan 30, 202522.5022.5022.4022.4022.401,065
Jan 29, 202522.5122.5422.4922.4922.495,400
Jan 28, 202522.5622.5622.5022.5022.5056,100
Jan 27, 202522.5622.5622.5522.5622.561,500
Jan 24, 202522.5122.5122.5122.5122.51-
Jan 23, 202522.5122.5122.5022.5122.513,400
Jan 22, 202522.7422.8922.6722.6722.673,700
Jan 21, 202522.8922.8922.7022.7422.743,900
Jan 20, 202522.7722.9022.7722.9022.90450
Jan 17, 202522.7422.7722.7422.7722.772,800
Jan 16, 202522.5822.7122.5822.6922.693,950
Jan 15, 202522.3522.3522.3522.3522.35-
Jan 14, 202522.2922.3522.2822.3522.351,200
Jan 13, 202522.5122.5922.5022.5922.594,200
Jan 10, 202522.4022.5822.4022.5122.514,800
Jan 9, 202522.6822.6822.5922.5922.592,110
Jan 8, 202522.7022.7022.6322.6422.64640
Jan 7, 202522.9522.9522.9522.9522.95-
Jan 6, 202522.7622.9522.7522.9522.951,550
Jan 3, 202522.0022.5022.0022.5022.504,395
Jan 2, 202522.2622.2622.2522.2522.25315
Dec 31, 202422.1022.1022.1022.1022.10117
Dec 30, 202422.1022.1022.1022.1022.10-
Dec 27, 202421.7022.1021.7022.1022.102,080
Dec 24, 202421.9421.9421.9421.9421.94-
Dec 23, 202421.9321.9421.9321.9421.94600
Dec 20, 202422.1022.1222.1022.1222.121,830
Dec 19, 202421.9921.9921.9921.9921.991,100
Dec 18, 202422.0522.1022.0022.0022.005,000
Dec 17, 202422.2022.2022.1122.1122.112,672
Dec 16, 2024 0.33 Dividend
Dec 16, 202422.1922.2322.0022.2322.234,960
Dec 13, 202422.1622.1622.1622.1621.83-
Dec 12, 202422.1622.1622.1622.1621.83-
Dec 11, 202422.1422.1622.0722.1621.832,700
Dec 10, 202421.9922.1521.9922.1521.833,600
Dec 9, 202421.7021.9321.7021.9321.6110,200
Dec 6, 202421.8022.0021.6621.6621.344,750
Dec 5, 202421.8022.0121.8021.8021.482,240
Dec 4, 202421.8521.8621.7821.7821.463,055
Dec 3, 202421.9521.9821.8721.8721.553,110
Dec 2, 202422.0122.0121.9421.9421.622,365
Nov 29, 202422.0022.0022.0022.0021.681,432
Nov 28, 202421.8422.0021.8422.0021.681,516
Nov 27, 202422.0022.0022.0022.0021.681,040
Nov 26, 202422.0022.0021.9021.9021.586,620
Nov 25, 202422.1122.1121.9021.9021.584,085
Nov 22, 202421.8621.8621.8621.8621.54-
Nov 21, 202421.8621.8621.8621.8621.54100
Nov 20, 202421.7322.0021.7321.9421.623,600
Nov 19, 202421.8021.8521.7521.7521.433,500
Nov 18, 202421.7021.7121.7021.7121.391,100
Nov 15, 202421.7021.7021.7021.7021.38600
Nov 14, 202421.7021.7521.7021.7021.382,800
Nov 13, 202421.7521.7521.7121.7121.39350
Nov 12, 202421.7521.7521.7421.7421.421,082
Nov 11, 202421.9121.9121.9021.9021.581,601
Nov 8, 202421.9421.9421.9221.9221.603,200
Nov 7, 202421.8421.8421.8421.8421.52-
Nov 6, 202421.8821.8821.6821.8421.522,400
Nov 5, 202422.0222.0221.8821.8821.564,300
Nov 4, 202422.2022.2022.2022.2021.87100
Nov 1, 202421.8521.8521.8521.8521.53-
Oct 31, 202421.9021.9021.8221.8521.533,700
Oct 30, 202422.1022.1022.0922.0921.773,560
Oct 29, 202422.3522.3522.3522.3522.021,395
Oct 28, 202422.3222.4422.3222.4322.10700
Oct 25, 202422.6022.6022.3822.3822.052,400
Oct 24, 202422.7422.7422.5822.5822.251,400
Oct 23, 202422.7722.7722.6522.6522.322,375
Oct 22, 202422.7022.7022.7022.7022.37-
Oct 21, 202422.7422.7522.7022.7022.371,800
Oct 18, 202422.6622.6622.6622.6622.33-
Oct 17, 202422.6122.6622.6022.6622.331,600
Oct 16, 202422.5922.6522.5922.6222.291,500
Oct 15, 202422.7822.7822.7022.7822.453,460
Oct 11, 202422.7622.7822.7622.7822.451,100
Oct 10, 202422.7622.7622.7622.7622.43200
Oct 9, 202422.6222.7822.6222.7822.45400
Oct 8, 202422.7522.7822.6322.6322.302,300
Oct 7, 202422.8022.9222.8022.8222.492,600
Oct 4, 202422.8222.8922.8222.8922.55910
Oct 3, 202422.7522.7522.7522.7522.42-
Oct 2, 202422.8222.8222.7522.7522.421,515
Oct 1, 202422.7522.7522.7522.7522.42-
Sep 30, 202422.7522.7522.7522.7522.42-
Sep 27, 202422.7522.7522.7522.7522.421,500
Sep 26, 202422.8722.8722.8022.8022.473,265
Sep 25, 202422.9622.9622.9622.9622.62-
Sep 24, 202422.8922.9622.8922.9622.621,504
Sep 23, 202422.9422.9622.9422.9622.622,200
Sep 20, 202422.9522.9522.9522.9522.61-
Sep 19, 202422.8522.9522.8422.9522.612,200
Sep 18, 202422.9822.9822.8022.8822.541,000
Sep 17, 202422.7522.8022.7522.8022.47350
Sep 16, 202422.9522.9522.9522.9522.61200
Sep 13, 2024 0.33 Dividend
Sep 13, 202422.9422.9422.9422.9422.60400
Sep 12, 202422.7622.7622.7622.7622.11-
Sep 11, 202422.7622.7622.7622.7622.111,100
Sep 10, 202422.8022.8022.8022.8022.14-
Sep 9, 202422.8422.9022.8022.8022.145,400
Sep 6, 202422.9922.9922.9822.9822.32600
Sep 5, 202422.4922.9922.4922.9922.337,410
Sep 4, 202422.4622.5022.4122.5021.851,300
Sep 3, 202422.6522.6522.5122.5121.861,300
Aug 30, 202422.5122.6022.5122.5121.861,921
Aug 29, 202422.6022.6022.6022.6021.95300
Aug 28, 202422.6122.6122.5122.5121.861,200
Aug 27, 202422.6822.6822.6822.6822.03-
Aug 26, 202422.8022.8022.6822.6822.031,156
Aug 23, 202422.5922.7522.5922.7522.103,700
Aug 22, 202422.6322.6322.5922.5921.94500
Aug 21, 202422.3922.5022.3922.5021.8528,200
Aug 20, 202422.4922.4922.4922.4921.84200
Aug 19, 202422.4022.4922.4022.4921.84600
Aug 16, 202422.2622.3822.2622.3821.741,600
Aug 15, 202422.3822.3922.3522.3621.725,500
Aug 14, 202422.3922.3922.3922.3921.75-
Aug 13, 202422.3022.3922.3022.3921.753,000
Aug 12, 202422.4922.4922.4922.4921.84-
Aug 9, 202422.5022.5022.4922.4921.84300
Aug 8, 202421.7522.0021.7522.0021.372,175
Aug 7, 202421.7521.7521.7521.7521.12-
Aug 6, 202421.7621.7621.7521.7521.121,400
Aug 2, 202421.6221.6221.6221.6221.00-
Aug 1, 202421.6221.6221.6221.6221.00-
Jul 31, 202421.7521.7521.6221.6221.00400
Jul 30, 202421.8022.0021.8022.0021.37400
Jul 29, 202421.6421.8021.6421.8021.175,300
Jul 26, 202421.8521.9021.8521.9021.273,100
Jul 25, 202421.7621.7621.6421.6421.021,200
Jul 24, 202421.6121.7521.5921.7521.126,600
Jul 23, 202421.5521.7421.5521.7221.101,100
Jul 22, 202421.6321.6321.6321.6321.012,036
Jul 19, 202421.6422.0021.6421.6721.056,950
Jul 18, 202421.7521.7521.5821.5920.972,750
Jul 17, 202421.7521.7521.7521.7521.12100
Jul 16, 202421.4021.4021.4021.4020.79300
Jul 15, 202421.4921.4921.4221.4220.805,200
Jul 12, 202421.6121.6121.6121.6120.99600
Jul 11, 202421.5821.6021.5721.6020.98700
Jul 10, 202421.3321.7021.3321.5720.953,150
Jul 9, 202421.7221.7221.7121.7121.09400
Jul 8, 202421.2921.2921.2921.2920.681,200
Jul 5, 202421.3421.3421.3421.3420.73-
Jul 4, 202421.3921.3921.3021.3420.731,700
Jul 3, 202421.4121.5121.4121.4920.871,885
Jul 2, 202421.4021.4121.4021.4120.79517
Jun 28, 202421.4521.4621.4521.4520.8310,500
Jun 27, 202421.4421.4521.4021.4020.792,800
Jun 26, 202421.4721.4721.4421.4420.821,700
Jun 25, 202421.0021.0021.0021.0020.40-
Jun 24, 202420.9921.0020.9921.0020.401,200
Jun 21, 202420.5120.5120.5120.5119.92-
Jun 20, 202420.5220.5220.5120.5119.92500
Jun 19, 202420.1620.3120.0220.3119.73600
Jun 18, 202420.3020.3420.2620.3419.761,100
Jun 17, 202420.7520.7520.7520.7520.15-
Jun 14, 2024 0.33 Dividend
Jun 14, 202420.6020.7920.5920.7520.157,117
Jun 13, 202420.8120.8120.8120.8119.90155
Jun 12, 202420.9520.9520.9520.9520.03-
Jun 11, 202420.9520.9520.9520.9520.03-
Jun 10, 202420.9520.9520.9520.9520.03100
Jun 7, 202421.0921.1020.9620.9620.043,300
Jun 6, 202421.3121.3121.2021.2020.271,900
Jun 5, 202421.1521.2521.1021.2520.3276,442
Jun 4, 202421.1821.2221.1821.2220.29200
Jun 3, 202421.0621.2521.0621.2520.3212,810
May 31, 202421.1921.2021.1921.2020.275,800
May 30, 202421.0121.0421.0021.0020.089,700
May 29, 202421.0021.0521.0021.0120.099,350
May 28, 202421.0621.1021.0621.1020.172,600
May 27, 202421.0021.1021.0021.0820.152,012
May 24, 202421.0221.0221.0221.0220.10-
May 23, 202421.0221.0221.0221.0220.10-
May 22, 202421.0221.0221.0221.0220.10-
May 21, 202421.0221.0221.0221.0220.10200
May 17, 202421.3021.3021.3021.3020.36-
May 16, 202421.3021.3021.3021.3020.36-
May 15, 202421.0021.3121.0021.3020.3611,600
May 14, 202421.0021.0021.0021.0020.082,200
May 13, 202421.0021.0121.0021.0120.09500
May 10, 202420.9020.9020.9020.9019.98400
May 9, 202420.9021.0020.7520.7519.841,100
May 8, 202421.3021.3121.0021.0020.081,600
May 7, 202420.5020.5020.5020.5019.60-
May 6, 202420.5020.5020.5020.5019.60-
May 3, 202420.6020.7220.5020.5019.602,100
May 2, 202420.2020.2120.2020.2119.322,200
May 1, 202419.9520.1919.9520.0719.195,050
Apr 30, 202419.9419.9619.9419.9619.08760
Apr 29, 202420.0020.0119.9219.9219.051,900
Apr 26, 202419.9020.0019.9020.0019.121,199
Apr 25, 202419.8519.8519.7519.7618.891,600
Apr 24, 202419.9719.9819.9019.9019.032,000
Apr 23, 202419.8019.8019.8019.8018.93-
Apr 22, 202419.8019.8019.8019.8018.93300
Apr 19, 202419.8119.8119.8119.8118.94300
Apr 18, 202420.0120.0120.0120.0119.131,135
Apr 17, 202420.0520.0519.9520.0019.125,000
Apr 16, 202420.0020.0020.0020.0019.12200
Apr 15, 202420.2020.2020.2020.2019.3110,700
Apr 12, 202420.2020.2020.2020.2019.31-
Apr 11, 202420.2620.2620.2020.2019.316,000
Apr 10, 202420.2620.2620.2620.2619.37200
Apr 9, 202420.3520.4920.2020.2419.355,500
Apr 8, 202420.5020.5020.4020.4019.503,700
Apr 5, 202420.5120.6020.5020.5019.601,700
Apr 4, 202420.7520.7520.7520.7519.84-
Apr 3, 202420.6620.7520.5020.7519.842,250
Apr 2, 202420.5720.6520.5620.6519.747,800
Apr 1, 202420.5120.5120.5120.5119.61200
Mar 28, 202420.6920.6920.6920.6919.78600
Mar 27, 202420.5520.5520.5520.5519.6515,000
Mar 26, 202420.5020.5020.5020.5019.60-
Mar 25, 202420.5020.5020.5020.5019.60-
Mar 22, 202420.5020.5020.5020.5019.60-
Mar 21, 202420.5020.5020.5020.5019.60200
Mar 20, 202420.3520.3520.3520.3519.46750
Mar 19, 202420.2820.2820.2820.2819.39700
Mar 18, 202420.8620.8620.2420.2419.35484
Mar 15, 202420.5020.5020.5020.5019.60-
Mar 14, 2024 0.33 Dividend
Mar 14, 202420.2620.5120.2520.5019.609,600
Mar 13, 202420.5020.5020.5020.5019.29500
Mar 12, 202420.3620.3620.3620.3619.16-
Mar 11, 202420.4220.4220.3620.3619.163,100
Mar 8, 202420.4020.4220.4020.4219.211,800
Mar 7, 202420.5120.5120.5020.5019.291,600
Mar 6, 202420.6820.7220.4920.4919.283,700
Mar 5, 202420.4120.4120.4120.4119.20-
Mar 4, 202420.4120.4120.4120.4119.20-
Mar 1, 202420.4320.4320.4120.4119.201,525
Feb 29, 202420.7520.7520.7520.7519.52100
Feb 28, 202420.7320.7320.7320.7319.51900
Feb 27, 202420.8020.8020.7320.7319.51350
Feb 26, 202420.7920.7920.7520.7519.52800

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%