Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Intact Financial Corporation (IFC-PF.TO)

22.65
+0.15
+(0.67%)
At close: May 2 at 11:19:33 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 202522.6522.6522.6422.6522.651,420
May 1, 202522.3622.5022.3522.5022.501,138
Apr 30, 202522.3122.3522.3022.3522.351,033
Apr 29, 202522.3122.4122.3122.3222.323,603
Apr 28, 202522.3622.4522.3522.3922.394,300
Apr 25, 202522.3022.3022.3022.3022.30-
Apr 24, 202522.3122.3122.3022.3022.301,100
Apr 23, 202522.3022.3222.2022.2022.201,818
Apr 22, 202522.0722.1022.0422.0522.052,400
Apr 21, 202522.3022.3022.0522.0822.081,800
Apr 17, 202522.3222.3222.3022.3022.301,972
Apr 16, 202522.3022.3022.3022.3022.30-
Apr 15, 202522.3122.3122.3022.3022.30900
Apr 14, 202522.1622.1622.1522.1522.15760
Apr 11, 202522.0222.0222.0222.0222.02200
Apr 10, 202522.1022.1122.0022.0022.007,400
Apr 9, 202522.3522.5522.1422.5522.553,300
Apr 8, 202522.5722.5822.4522.4522.451,300
Apr 7, 202522.5022.5022.5022.5022.50300
Apr 4, 202522.8422.8422.6022.6022.604,928
Apr 3, 202523.3523.3523.3123.3123.311,800
Apr 2, 202523.2923.3023.2923.3023.302,900
Apr 1, 202523.3323.3323.3323.3323.331,615
Mar 31, 202523.4523.7723.4523.6223.622,796
Mar 28, 202523.4123.5023.4023.4623.464,005
Mar 27, 202523.4023.4023.4023.4023.40500
Mar 26, 202523.4723.4723.4723.4723.47738
Mar 25, 202523.4023.4023.4023.4023.40-
Mar 24, 202523.4023.4023.4023.4023.40-
Mar 21, 202523.4223.4223.4023.4023.401,490
Mar 20, 202523.4023.4923.4023.4923.49500
Mar 19, 202523.0023.0023.0023.0023.00-
Mar 18, 202523.2623.2623.0023.0023.002,700
Mar 17, 202523.4023.4023.2523.2523.251,200
Mar 14, 2025 0.33125 Dividend
Mar 14, 202523.7023.7123.4023.4023.403,600
Mar 13, 202523.5023.5023.5023.5023.172,000
Mar 12, 202523.4223.4223.4223.4223.09400
Mar 11, 202524.0924.0924.0924.0923.75-
Mar 10, 202524.0924.0924.0924.0923.75-
Mar 7, 202523.2724.1023.2724.0923.751,300
Mar 6, 202523.4923.5923.4923.5923.262,700
Mar 5, 202523.2723.2723.2723.2722.94200
Mar 4, 202523.7723.7723.7723.7723.43-
Mar 3, 202523.7823.7823.7723.7723.432,000
Feb 28, 202523.7123.8023.5623.7523.423,778
Feb 27, 202523.4723.4823.4723.4823.151,600
Feb 26, 202522.9823.1822.9823.1822.85836
Feb 25, 202522.9823.0022.9622.9622.641,402
Feb 24, 202522.8722.8722.8722.8722.55-
Feb 21, 202522.8722.8722.8722.8722.55-
Feb 20, 202522.8022.8722.8022.8722.55864
Feb 19, 202522.7022.7022.7022.7022.38500
Feb 18, 202522.7722.7722.7622.7622.44200
Feb 14, 202522.5222.8322.5222.8322.515,214
Feb 13, 202522.8522.8522.8022.8022.482,013
Feb 12, 202522.7122.7122.7122.7122.39137
Feb 11, 202522.7122.8122.7022.7022.382,000
Feb 10, 202522.7722.7722.7722.7722.45-
Feb 7, 202522.8822.8822.7722.7722.45440
Feb 6, 202522.8422.8822.8122.8122.49790
Feb 5, 202522.7122.8222.7122.7122.391,370
Feb 4, 202522.6622.6622.6622.6622.34106
Feb 3, 202522.6022.7522.5922.5922.272,625
Jan 31, 202522.5022.7622.5022.7422.423,862
Jan 30, 202522.6022.6022.4022.4122.099,500
Jan 29, 202522.6522.6522.6522.6522.33440
Jan 28, 202522.8022.8022.7522.7522.4316,700
Jan 27, 202522.7322.7322.7322.7322.41-
Jan 24, 202522.7322.7322.7322.7322.41-
Jan 23, 202522.7322.7322.7322.7322.41-
Jan 22, 202522.8522.8522.7322.7322.412,000
Jan 21, 202522.8522.8522.8522.8522.531,400
Jan 20, 202522.7422.7422.7422.7422.42-
Jan 17, 202522.7922.8122.7422.7422.424,171
Jan 16, 202522.7022.7022.7022.7022.38-
Jan 15, 202522.7222.7222.7022.7022.383,400
Jan 14, 202522.9022.9022.5222.7522.435,454
Jan 13, 202522.8522.8522.8022.8022.481,900
Jan 10, 202522.8122.8122.5022.7122.392,800
Jan 9, 202522.8422.8522.7622.8522.533,840
Jan 8, 202522.7622.8922.7622.8922.571,186
Jan 7, 202523.0023.0023.0023.0022.68100
Jan 6, 202523.0023.0023.0023.0022.68300
Jan 3, 202522.4022.7022.4022.7022.381,600
Jan 2, 202522.4922.4922.4922.4922.17-
Dec 31, 202422.2922.4922.0022.4922.172,682
Dec 30, 202422.1722.1721.9622.0021.692,887
Dec 27, 202422.1122.1222.1122.1221.81400
Dec 24, 202422.1222.2522.1222.2521.942,000
Dec 23, 202422.1022.2422.1022.2421.931,300
Dec 20, 202422.1422.1422.0922.1021.791,400
Dec 19, 202422.2422.2422.1022.2321.922,600
Dec 18, 202422.2522.2522.2522.2521.941,000
Dec 17, 202422.3422.3522.3422.3522.031,110
Dec 16, 2024 0.33125 Dividend
Dec 16, 202422.5022.5022.1822.3722.059,514
Dec 13, 202422.6022.6022.5022.6021.957,100
Dec 12, 202422.6122.6322.6122.6121.962,640
Dec 11, 202422.5522.6122.5522.6121.96500
Dec 10, 202422.3322.3922.2422.3921.752,600
Dec 9, 202421.9922.2021.9922.1221.496,600
Dec 6, 202421.9121.9421.9121.9121.287,800
Dec 5, 202421.9321.9421.9321.9421.31400
Dec 4, 202421.7821.9121.7821.9121.282,000
Dec 3, 202422.0022.0022.0022.0021.37-
Dec 2, 202422.0022.0022.0022.0021.37200
Nov 29, 202422.0022.1022.0022.1021.471,866
Nov 28, 202421.9921.9921.9921.9921.36143
Nov 27, 202421.9022.0021.7522.0021.378,100
Nov 26, 202422.0522.0522.0022.0021.372,637
Nov 25, 202422.0222.1822.0222.1821.559,303
Nov 22, 202422.0222.0222.0222.0221.392,500
Nov 21, 202422.0622.0622.0622.0621.431,368
Nov 20, 202422.1022.1522.1022.1521.522,015
Nov 19, 202421.8922.0321.8822.0321.403,700
Nov 18, 202421.6621.6621.6621.6621.041,000
Nov 15, 202421.8821.8821.8521.8521.231,600
Nov 14, 202421.9021.9021.9021.9021.27-
Nov 13, 202421.9021.9121.9021.9021.276,900
Nov 12, 202422.0022.0022.0022.0021.37-
Nov 11, 202422.0022.0022.0022.0021.37301
Nov 8, 202422.0022.0021.9922.0021.371,300
Nov 7, 202421.9021.9021.9021.9021.27100
Nov 6, 202422.1722.1722.0522.0821.4516,422
Nov 5, 202422.3222.3222.3022.3021.664,310
Nov 4, 202422.2822.2822.2822.2821.64-
Nov 1, 202422.2822.2822.2822.2821.64100
Oct 31, 202422.1122.1122.1122.1121.48100
Oct 30, 202422.4622.4622.3422.3421.705,368
Oct 29, 202422.5522.6522.4522.4521.8110,000
Oct 28, 202422.5722.5722.5722.5721.93621
Oct 25, 202422.8622.8722.8622.8722.221,400
Oct 24, 202422.9722.9722.9722.9722.31-
Oct 23, 202422.9122.9922.9122.9722.311,198
Oct 22, 202423.0723.0723.0723.0722.41-
Oct 21, 202423.1023.1722.9923.0722.41152,075
Oct 18, 202423.2423.2423.0523.2422.58152,264
Oct 17, 202423.0723.0922.9622.9622.301,200
Oct 16, 202423.0723.0723.0723.0722.41800
Oct 15, 202423.0623.1123.0523.1022.441,150
Oct 11, 202422.9822.9822.9822.9822.32100
Oct 10, 202423.0023.0023.0023.0022.34200
Oct 9, 202423.2823.2823.0123.0122.35710
Oct 8, 202423.3023.3023.3023.3022.632,800
Oct 7, 202423.0223.1023.0223.1022.441,200
Oct 4, 202423.2023.2023.2023.2022.54100
Oct 3, 202423.1523.1523.1523.1522.49-
Oct 2, 202423.1023.1523.1023.1522.491,615
Oct 1, 202423.1023.1023.1023.1022.44-
Sep 30, 202423.1023.1023.1023.1022.44-
Sep 27, 202423.1023.1023.1023.1022.445,700
Sep 26, 202423.1523.2223.1023.2222.563,600
Sep 25, 202423.1523.1523.1523.1522.49600
Sep 24, 202423.1023.1023.1023.1022.44-
Sep 23, 202423.1023.1023.1023.1022.44900
Sep 20, 202423.1023.1023.1023.1022.44800
Sep 19, 202423.1123.2123.1123.1122.452,240
Sep 18, 202423.1523.1523.1523.1522.49348
Sep 17, 202422.9422.9422.9422.9422.29200
Sep 16, 202423.0023.0023.0023.0022.34-
Sep 13, 2024 0.33125 Dividend
Sep 13, 202423.0023.0023.0023.0022.34-
Sep 12, 202423.0623.0623.0023.0022.02600
Sep 11, 202423.1523.1523.0623.0622.081,054
Sep 10, 202423.1523.1523.1523.1522.17100
Sep 9, 202423.0423.2123.0423.2022.211,400
Sep 6, 202423.1523.1523.1523.1522.17200
Sep 5, 202423.0023.0123.0023.0122.03200
Sep 4, 202422.7422.7522.7422.7521.789,900
Sep 3, 202422.8822.8822.8822.8821.91100
Aug 30, 202422.8322.9922.8322.9922.012,100
Aug 29, 202422.8022.9022.8022.9021.93700
Aug 28, 202422.6222.6222.6222.6221.66250
Aug 27, 202423.0123.0123.0123.0122.03-
Aug 26, 202423.0923.0923.0123.0122.031,300
Aug 23, 202422.9522.9722.9522.9721.996,660
Aug 22, 202422.9022.9022.9022.9021.93-
Aug 21, 202422.9022.9022.9022.9021.93400
Aug 20, 202422.7522.7522.7522.7521.781,300
Aug 19, 202422.7622.7622.7622.7621.79300
Aug 16, 202422.5222.5222.5222.5221.56-
Aug 15, 202422.5222.5222.5222.5221.56-
Aug 14, 202422.8922.8922.5222.5221.56800
Aug 13, 202422.6922.6922.4522.4521.503,245
Aug 12, 202422.4822.4822.4822.4821.52100
Aug 9, 202422.3322.3322.3322.3321.38200
Aug 8, 202422.0422.2522.0322.2521.301,000
Aug 7, 202421.9521.9521.9521.9521.02-
Aug 6, 202421.9521.9521.9521.9521.02700
Aug 2, 202422.2922.2921.9521.9521.022,659
Aug 1, 202422.1922.1922.1922.1921.25100
Jul 31, 202421.9922.0021.9822.0021.067,619
Jul 30, 202421.9922.0021.9822.0021.063,900
Jul 29, 202421.9021.9021.9021.9020.97400
Jul 26, 202422.2722.2921.9721.9821.052,486
Jul 25, 202422.2722.2722.1422.1421.20900
Jul 24, 202422.2522.2522.2522.2521.30300
Jul 23, 202422.0022.0221.9922.0221.081,900
Jul 22, 202422.1522.1521.9621.9621.035,500
Jul 19, 202422.1522.2622.1422.2421.29187,834
Jul 18, 202422.0522.2822.0522.0821.146,200
Jul 17, 202422.2722.2722.0022.0721.133,670
Jul 16, 202422.1522.1521.9221.9220.99900
Jul 15, 202422.2922.2922.2922.2921.34-
Jul 12, 202422.0022.2921.9822.2921.348,000
Jul 11, 202422.0022.0021.9921.9921.05400
Jul 10, 202421.9422.0621.8722.0621.122,546
Jul 9, 202421.8421.8821.8421.8820.941,000
Jul 8, 202421.7921.9521.7921.9521.021,900
Jul 5, 202421.6821.7421.6821.7420.821,400
Jul 4, 202421.3821.5121.3721.5120.604,400
Jul 3, 202421.5121.5121.5021.5020.59315
Jul 2, 202421.5121.5121.5021.5020.591,100
Jun 28, 202421.8021.8521.8021.8520.921,100
Jun 27, 202421.5722.0521.5721.8020.871,902
Jun 26, 202421.5021.7521.5021.7420.826,728
Jun 25, 202421.2021.3621.2021.2820.374,400
Jun 24, 202420.9121.1420.9021.1420.243,400
Jun 21, 202420.7520.8020.7520.7519.872,000
Jun 20, 202420.5520.5520.5520.5519.68-
Jun 19, 202420.6720.6720.5520.5519.681,300
Jun 18, 202420.6520.6620.4220.4619.594,400
Jun 17, 202420.6920.7020.5520.5619.6910,510
Jun 14, 2024 0.33125 Dividend
Jun 14, 202420.5720.6920.5720.6919.81500
Jun 13, 202421.3521.3520.8620.8619.664,300
Jun 12, 202421.3021.3521.3021.3020.072,010
Jun 11, 202420.9120.9120.9120.9119.70-
Jun 10, 202420.9120.9120.9120.9119.701,200
Jun 7, 202421.0421.0520.9020.9019.696,300
Jun 6, 202421.1621.1621.0621.1019.882,000
Jun 5, 202421.1721.1721.1621.1719.954,700
Jun 4, 202421.2321.2321.0821.0819.865,250
Jun 3, 202421.2521.2621.2221.2620.031,700
May 31, 202421.1921.1921.1921.1919.971,300
May 30, 202421.2021.2121.1721.2019.984,200
May 29, 202421.2421.2421.1921.1919.973,500
May 28, 202421.1521.2021.1521.1519.9316,400
May 27, 202421.1621.1621.1521.1519.93300
May 24, 202421.1221.1221.1121.1219.901,600
May 23, 202421.1221.1320.9121.1019.884,700
May 22, 202421.1021.1321.1021.1319.914,251
May 21, 202421.0521.0521.0021.0019.794,400
May 17, 202421.2221.2421.1021.1719.951,379
May 16, 202421.0821.0821.0821.0819.86146,190
May 15, 202420.9521.1020.9521.0919.8736,315
May 14, 202420.9120.9420.9120.9419.731,000
May 13, 202420.9020.9920.7720.7719.572,900
May 10, 202420.9920.9920.9920.9919.78380
May 9, 202420.9420.9920.9420.9919.784,420
May 8, 202420.9320.9320.7520.7519.551,500
May 7, 202420.9420.9520.9020.9019.691,300
May 6, 202420.4920.7520.4920.7519.559,100
May 3, 202420.4920.4920.4920.4919.31300
May 2, 202420.2420.2620.2420.2619.09700

Related Tickers

WESR.TA Wesure Global Tech Ltd
494.90
-0.72%
 
MKV.BE Markel Corp
1,663.00
+3.94%
 
EG7.IR FBD Holdings plc
12.86
-0.29%
 
8766.T Tokio Marine Holdings, Inc.
5,649.00
-0.34%
 
AHL-PD Aspen Insurance Holdings Limited
18.84
+1.18%
 
LDA.MC Línea Directa Aseguradora, S.A., Compañía de Seguros y Reaseguros
1.2900
-0.46%
 
WTM White Mountains Insurance Group, Ltd.
1,788.32
+2.37%
 
DLG.L Direct Line Insurance Group plc
286.00
-0.21%
 
DFY.TO Definity Financial Corporation
68.41
+0.41%
 
HRTG Heritage Insurance Holdings, Inc.
19.48
+3.34%