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

Intact Financial Corporation (IFC-PF.TO)

Compare
22.96
+0.09
+(0.39%)
At close: 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202522.9823.0022.9622.9622.961,402
Feb 24, 202522.8722.8722.8722.8722.87-
Feb 21, 202522.8722.8722.8722.8722.87-
Feb 20, 202522.8022.8722.8022.8722.87864
Feb 19, 202522.7022.7022.7022.7022.70500
Feb 18, 202522.7722.7722.7622.7622.76200
Feb 14, 202522.5222.8322.5222.8322.835,214
Feb 13, 202522.8522.8522.8022.8022.802,013
Feb 12, 202522.7122.7122.7122.7122.71137
Feb 11, 202522.7122.8122.7022.7022.702,000
Feb 10, 202522.7722.7722.7722.7722.77-
Feb 7, 202522.8822.8822.7722.7722.77440
Feb 6, 202522.8422.8822.8122.8122.81790
Feb 5, 202522.7122.8222.7122.7122.711,370
Feb 4, 202522.6622.6622.6622.6622.66106
Feb 3, 202522.6022.7522.5922.5922.592,625
Jan 31, 202522.5022.7622.5022.7422.743,862
Jan 30, 202522.6022.6022.4022.4122.419,500
Jan 29, 202522.6522.6522.6522.6522.65440
Jan 28, 202522.8022.8022.7522.7522.7516,700
Jan 27, 202522.7322.7322.7322.7322.73-
Jan 24, 202522.7322.7322.7322.7322.73-
Jan 23, 202522.7322.7322.7322.7322.73-
Jan 22, 202522.8522.8522.7322.7322.732,000
Jan 21, 202522.8522.8522.8522.8522.851,400
Jan 20, 202522.7422.7422.7422.7422.74-
Jan 17, 202522.7922.8122.7422.7422.744,171
Jan 16, 202522.7022.7022.7022.7022.70-
Jan 15, 202522.7222.7222.7022.7022.703,400
Jan 14, 202522.9022.9022.5222.7522.755,454
Jan 13, 202522.8522.8522.8022.8022.801,900
Jan 10, 202522.8122.8122.5022.7122.712,800
Jan 9, 202522.8422.8522.7622.8522.853,840
Jan 8, 202522.7622.8922.7622.8922.891,186
Jan 7, 202523.0023.0023.0023.0023.00100
Jan 6, 202523.0023.0023.0023.0023.00300
Jan 3, 202522.4022.7022.4022.7022.701,600
Jan 2, 202522.4922.4922.4922.4922.49-
Dec 31, 202422.2922.4922.0022.4922.492,682
Dec 30, 202422.1722.1721.9622.0022.002,887
Dec 27, 202422.1122.1222.1122.1222.12400
Dec 24, 202422.1222.2522.1222.2522.252,000
Dec 23, 202422.1022.2422.1022.2422.241,300
Dec 20, 202422.1422.1422.0922.1022.101,400
Dec 19, 202422.2422.2422.1022.2322.232,600
Dec 18, 202422.2522.2522.2522.2522.251,000
Dec 17, 202422.3422.3522.3422.3522.351,110
Dec 16, 2024 0.33 Dividend
Dec 16, 202422.5022.5022.1822.3722.379,514
Dec 13, 202422.6022.6022.5022.6022.277,100
Dec 12, 202422.6122.6322.6122.6122.282,640
Dec 11, 202422.5522.6122.5522.6122.28500
Dec 10, 202422.3322.3922.2422.3922.062,600
Dec 9, 202421.9922.2021.9922.1221.806,600
Dec 6, 202421.9121.9421.9121.9121.597,800
Dec 5, 202421.9321.9421.9321.9421.62400
Dec 4, 202421.7821.9121.7821.9121.592,000
Dec 3, 202422.0022.0022.0022.0021.68-
Dec 2, 202422.0022.0022.0022.0021.68200
Nov 29, 202422.0022.1022.0022.1021.781,866
Nov 28, 202421.9921.9921.9921.9921.67143
Nov 27, 202421.9022.0021.7522.0021.688,100
Nov 26, 202422.0522.0522.0022.0021.682,637
Nov 25, 202422.0222.1822.0222.1821.859,303
Nov 22, 202422.0222.0222.0222.0221.702,500
Nov 21, 202422.0622.0622.0622.0621.741,368
Nov 20, 202422.1022.1522.1022.1521.832,015
Nov 19, 202421.8922.0321.8822.0321.713,700
Nov 18, 202421.6621.6621.6621.6621.341,000
Nov 15, 202421.8821.8821.8521.8521.531,600
Nov 14, 202421.9021.9021.9021.9021.58-
Nov 13, 202421.9021.9121.9021.9021.586,900
Nov 12, 202422.0022.0022.0022.0021.68-
Nov 11, 202422.0022.0022.0022.0021.68301
Nov 8, 202422.0022.0021.9922.0021.681,300
Nov 7, 202421.9021.9021.9021.9021.58100
Nov 6, 202422.1722.1722.0522.0821.7616,422
Nov 5, 202422.3222.3222.3022.3021.974,310
Nov 4, 202422.2822.2822.2822.2821.95-
Nov 1, 202422.2822.2822.2822.2821.95100
Oct 31, 202422.1122.1122.1122.1121.79100
Oct 30, 202422.4622.4622.3422.3422.015,368
Oct 29, 202422.5522.6522.4522.4522.1210,000
Oct 28, 202422.5722.5722.5722.5722.24621
Oct 25, 202422.8622.8722.8622.8722.531,400
Oct 24, 202422.9722.9722.9722.9722.63-
Oct 23, 202422.9122.9922.9122.9722.631,198
Oct 22, 202423.0723.0723.0723.0722.73-
Oct 21, 202423.1023.1722.9923.0722.73152,075
Oct 18, 202423.2423.2423.0523.2422.90152,264
Oct 17, 202423.0723.0922.9622.9622.621,200
Oct 16, 202423.0723.0723.0723.0722.73800
Oct 15, 202423.0623.1123.0523.1022.761,150
Oct 11, 202422.9822.9822.9822.9822.64100
Oct 10, 202423.0023.0023.0023.0022.66200
Oct 9, 202423.2823.2823.0123.0122.67710
Oct 8, 202423.3023.3023.3023.3022.962,800
Oct 7, 202423.0223.1023.0223.1022.761,200
Oct 4, 202423.2023.2023.2023.2022.86100
Oct 3, 202423.1523.1523.1523.1522.81-
Oct 2, 202423.1023.1523.1023.1522.811,615
Oct 1, 202423.1023.1023.1023.1022.76-
Sep 30, 202423.1023.1023.1023.1022.76-
Sep 27, 202423.1023.1023.1023.1022.765,700
Sep 26, 202423.1523.2223.1023.2222.883,600
Sep 25, 202423.1523.1523.1523.1522.81600
Sep 24, 202423.1023.1023.1023.1022.76-
Sep 23, 202423.1023.1023.1023.1022.76900
Sep 20, 202423.1023.1023.1023.1022.76800
Sep 19, 202423.1123.2123.1123.1122.772,240
Sep 18, 202423.1523.1523.1523.1522.81348
Sep 17, 202422.9422.9422.9422.9422.60200
Sep 16, 202423.0023.0023.0023.0022.66-
Sep 13, 2024 0.33 Dividend
Sep 13, 202423.0023.0023.0023.0022.66-
Sep 12, 202423.0623.0623.0023.0022.34600
Sep 11, 202423.1523.1523.0623.0622.391,054
Sep 10, 202423.1523.1523.1523.1522.48100
Sep 9, 202423.0423.2123.0423.2022.531,400
Sep 6, 202423.1523.1523.1523.1522.48200
Sep 5, 202423.0023.0123.0023.0122.35200
Sep 4, 202422.7422.7522.7422.7522.099,900
Sep 3, 202422.8822.8822.8822.8822.22100
Aug 30, 202422.8322.9922.8322.9922.332,100
Aug 29, 202422.8022.9022.8022.9022.24700
Aug 28, 202422.6222.6222.6222.6221.97250
Aug 27, 202423.0123.0123.0123.0122.35-
Aug 26, 202423.0923.0923.0123.0122.351,300
Aug 23, 202422.9522.9722.9522.9722.316,660
Aug 22, 202422.9022.9022.9022.9022.24-
Aug 21, 202422.9022.9022.9022.9022.24400
Aug 20, 202422.7522.7522.7522.7522.091,300
Aug 19, 202422.7622.7622.7622.7622.10300
Aug 16, 202422.5222.5222.5222.5221.87-
Aug 15, 202422.5222.5222.5222.5221.87-
Aug 14, 202422.8922.8922.5222.5221.87800
Aug 13, 202422.6922.6922.4522.4521.803,245
Aug 12, 202422.4822.4822.4822.4821.83100
Aug 9, 202422.3322.3322.3322.3321.69200
Aug 8, 202422.0422.2522.0322.2521.611,000
Aug 7, 202421.9521.9521.9521.9521.32-
Aug 6, 202421.9521.9521.9521.9521.32700
Aug 2, 202422.2922.2921.9521.9521.322,659
Aug 1, 202422.1922.1922.1922.1921.55100
Jul 31, 202421.9922.0021.9822.0021.377,619
Jul 30, 202421.9922.0021.9822.0021.373,900
Jul 29, 202421.9021.9021.9021.9021.27400
Jul 26, 202422.2722.2921.9721.9821.352,486
Jul 25, 202422.2722.2722.1422.1421.50900
Jul 24, 202422.2522.2522.2522.2521.61300
Jul 23, 202422.0022.0221.9922.0221.381,900
Jul 22, 202422.1522.1521.9621.9621.335,500
Jul 19, 202422.1522.2622.1422.2421.60187,834
Jul 18, 202422.0522.2822.0522.0821.446,200
Jul 17, 202422.2722.2722.0022.0721.433,670
Jul 16, 202422.1522.1521.9221.9221.29900
Jul 15, 202422.2922.2922.2922.2921.65-
Jul 12, 202422.0022.2921.9822.2921.658,000
Jul 11, 202422.0022.0021.9921.9921.36400
Jul 10, 202421.9422.0621.8722.0621.422,546
Jul 9, 202421.8421.8821.8421.8821.241,000
Jul 8, 202421.7921.9521.7921.9521.321,900
Jul 5, 202421.6821.7421.6821.7421.111,400
Jul 4, 202421.3821.5121.3721.5120.894,400
Jul 3, 202421.5121.5121.5021.5020.88315
Jul 2, 202421.5121.5121.5021.5020.881,100
Jun 28, 202421.8021.8521.8021.8521.221,100
Jun 27, 202421.5722.0521.5721.8021.171,902
Jun 26, 202421.5021.7521.5021.7421.116,728
Jun 25, 202421.2021.3621.2021.2820.674,400
Jun 24, 202420.9121.1420.9021.1420.533,400
Jun 21, 202420.7520.8020.7520.7520.152,000
Jun 20, 202420.5520.5520.5520.5519.96-
Jun 19, 202420.6720.6720.5520.5519.961,300
Jun 18, 202420.6520.6620.4220.4619.874,400
Jun 17, 202420.6920.7020.5520.5619.9710,510
Jun 14, 2024 0.33 Dividend
Jun 14, 202420.5720.6920.5720.6920.09500
Jun 13, 202421.3521.3520.8620.8619.944,300
Jun 12, 202421.3021.3521.3021.3020.362,010
Jun 11, 202420.9120.9120.9120.9119.98-
Jun 10, 202420.9120.9120.9120.9119.981,200
Jun 7, 202421.0421.0520.9020.9019.976,300
Jun 6, 202421.1621.1621.0621.1020.172,000
Jun 5, 202421.1721.1721.1621.1720.234,700
Jun 4, 202421.2321.2321.0821.0820.155,250
Jun 3, 202421.2521.2621.2221.2620.321,700
May 31, 202421.1921.1921.1921.1920.251,300
May 30, 202421.2021.2121.1721.2020.264,200
May 29, 202421.2421.2421.1921.1920.253,500
May 28, 202421.1521.2021.1521.1520.2116,400
May 27, 202421.1621.1621.1521.1520.21300
May 24, 202421.1221.1221.1121.1220.191,600
May 23, 202421.1221.1320.9121.1020.174,700
May 22, 202421.1021.1321.1021.1320.194,251
May 21, 202421.0521.0521.0021.0020.074,400
May 17, 202421.2221.2421.1021.1720.231,379
May 16, 202421.0821.0821.0821.0820.15146,190
May 15, 202420.9521.1020.9521.0920.1636,315
May 14, 202420.9120.9420.9120.9420.011,000
May 13, 202420.9020.9920.7720.7719.852,900
May 10, 202420.9920.9920.9920.9920.06380
May 9, 202420.9420.9920.9420.9920.064,420
May 8, 202420.9320.9320.7520.7519.831,500
May 7, 202420.9420.9520.9020.9019.971,300
May 6, 202420.4920.7520.4920.7519.839,100
May 3, 202420.4920.4920.4920.4919.58300
May 2, 202420.2420.2620.2420.2619.36700
May 1, 202419.9820.0019.9020.0019.114,715
Apr 30, 202419.8219.8219.8219.8218.94100
Apr 29, 202419.7519.8419.7419.7518.883,300
Apr 26, 202419.7019.8919.7019.8018.9212,131
Apr 25, 202419.8019.8019.6519.7718.894,100
Apr 24, 202419.9819.9819.8519.9019.025,300
Apr 23, 202419.7519.8919.7519.8919.012,500
Apr 22, 202420.0020.0020.0020.0019.113,300
Apr 19, 202419.9220.0019.9120.0019.112,700
Apr 18, 202419.8120.0019.8019.9019.0217,500
Apr 17, 202419.8720.0619.8019.8018.921,900
Apr 16, 202420.2420.2419.6119.6118.743,200
Apr 15, 202419.9619.9619.7619.7618.895,900
Apr 12, 202420.0120.0520.0120.0119.125,400
Apr 11, 202420.2020.2020.0520.1019.219,560
Apr 10, 202420.2520.2520.0220.1119.2292,800
Apr 9, 202420.1520.2120.1420.2119.321,600
Apr 8, 202420.4720.4720.1920.1919.303,200
Apr 5, 202420.4520.4920.4020.4919.581,800
Apr 4, 202420.4020.4020.4020.4019.50900
Apr 3, 202420.5020.5020.5020.5019.59-
Apr 2, 202420.5120.5120.5020.5019.593,917
Apr 1, 202420.5120.5120.5120.5119.60201
Mar 28, 202420.5920.5920.5920.5919.68-
Mar 27, 202420.5020.5920.5020.5919.681,000
Mar 26, 202420.3520.3520.3520.3519.45-
Mar 25, 202420.3520.3520.3520.3519.45-
Mar 22, 202420.3520.3520.3520.3519.45-
Mar 21, 202420.3520.3520.3520.3519.45-
Mar 20, 202420.3520.3520.3520.3519.45-
Mar 19, 202420.6620.6620.3520.3519.451,200
Mar 18, 202420.6520.6520.6520.6519.74-
Mar 15, 202420.6920.7020.6520.6519.742,100
Mar 14, 2024 0.33 Dividend
Mar 14, 202420.6020.6320.5020.5019.591,500
Mar 13, 202420.8020.8020.7820.7819.544,100
Mar 12, 202420.7020.9120.7020.9019.667,450
Mar 11, 202420.8620.8720.7020.7719.536,400
Mar 8, 202420.6520.6520.5020.5019.284,800
Mar 7, 202420.5020.5020.5020.5019.28100
Mar 6, 202420.4920.6520.4920.6519.423,450
Mar 5, 202420.6520.6520.6520.6519.421,200
Mar 4, 202420.5820.6720.5820.6719.444,000
Mar 1, 202420.6120.6120.6120.6119.38500
Feb 29, 202420.7520.7620.5920.7619.522,100
Feb 28, 202420.5920.8520.5920.6919.462,000
Feb 27, 202420.6920.6920.6920.6919.46200
Feb 26, 202420.6920.6920.6920.6919.46-

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%