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

Intact Financial Corporation (IFC-PG.TO)

Compare
24.60
-0.06
(-0.24%)
At close: 3:52:52 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202524.6524.6524.6024.6024.601,200
Feb 24, 202524.7224.7224.6624.6624.662,071
Feb 21, 202524.7024.8124.7024.8124.81800
Feb 20, 202524.7424.7624.7024.7024.702,600
Feb 19, 202524.7524.8224.6224.7424.744,065
Feb 18, 202524.6024.7424.6024.7424.741,200
Feb 14, 202524.4024.6224.3024.6224.626,348
Feb 13, 202524.3524.5024.3524.5024.504,700
Feb 12, 202524.5524.5524.5024.5024.501,500
Feb 11, 202524.5224.5724.5224.5724.572,500
Feb 10, 202524.6224.6224.6124.6124.61942
Feb 7, 202524.5124.6624.5124.6624.666,393
Feb 6, 202524.4424.5524.3524.5524.555,600
Feb 5, 202524.3524.4224.3524.4224.421,200
Feb 4, 202524.3924.4024.3924.4024.40500
Feb 3, 202524.2524.4024.1624.3724.3715,910
Jan 31, 202524.3624.4424.3524.4424.449,430
Jan 30, 202524.3024.4024.3024.3024.3011,800
Jan 29, 202524.1524.1624.1524.1624.16700
Jan 28, 202524.2024.4024.2024.2124.214,829
Jan 27, 202524.2024.2524.2024.2524.252,540
Jan 24, 202524.2024.2024.2024.2024.201,200
Jan 23, 202524.2224.2224.2024.2024.202,000
Jan 22, 202524.3724.3724.2524.2524.251,270
Jan 21, 202524.2024.2224.2024.2224.223,000
Jan 20, 202524.2524.3024.2524.3024.301,101
Jan 17, 202524.1924.2024.1224.1224.125,595
Jan 16, 202524.0824.0824.0824.0824.08-
Jan 15, 202524.1324.1524.0024.0824.087,407
Jan 14, 202524.0024.0524.0024.0524.052,300
Jan 13, 202524.1124.1124.0024.0024.001,600
Jan 10, 202524.1124.1124.1124.1124.11100
Jan 9, 202524.1724.1724.1224.1224.121,500
Jan 8, 202524.1624.3024.1524.3024.305,050
Jan 7, 202524.2524.2524.2024.2024.202,400
Jan 6, 202524.2824.3024.2824.3024.301,300
Jan 3, 202524.1524.1524.1524.1524.151,500
Jan 2, 202524.2824.2824.2824.2824.28-
Dec 31, 202424.2524.2824.2424.2824.284,385
Dec 30, 202423.8624.0223.8624.0224.021,050
Dec 27, 202423.8623.8623.8623.8623.86200
Dec 24, 202423.8723.8723.8523.8523.853,530
Dec 23, 202423.8223.8323.8023.8323.831,300
Dec 20, 202423.7523.8523.7523.8523.852,200
Dec 19, 202423.8023.8723.7623.7623.761,100
Dec 18, 202424.0924.0923.6723.9023.902,100
Dec 17, 202424.4024.4024.1024.1024.10200
Dec 16, 2024 0.38 Dividend
Dec 16, 202424.3924.3923.9024.3324.331,834
Dec 13, 202424.4024.5924.2924.5924.213,800
Dec 12, 202424.4524.4524.4024.4524.083,600
Dec 11, 202424.5024.5024.4524.5024.132,587
Dec 10, 202424.4024.5024.4024.5024.131,079
Dec 9, 202424.5924.6024.4024.4024.035,961
Dec 6, 202424.5524.5524.4924.4924.125,900
Dec 5, 202424.5024.5024.5024.5024.13700
Dec 4, 202424.4024.5024.4024.5024.132,677
Dec 3, 202424.3024.3024.3024.3023.93800
Dec 2, 202424.3524.3524.2524.2623.895,200
Nov 29, 202424.3024.3924.1524.3824.013,786
Nov 28, 202424.4024.4124.4024.4124.04418
Nov 27, 202424.4124.4124.2424.4024.034,000
Nov 26, 202424.2624.4924.2624.4124.045,706
Nov 25, 202424.2024.5024.2024.5024.136,006
Nov 22, 202424.2324.2524.2324.2523.882,182
Nov 21, 202424.3524.3524.2324.2323.863,313
Nov 20, 202424.2524.3524.2524.3323.961,100
Nov 19, 202424.1824.2224.1824.2123.842,079
Nov 18, 202424.0124.1224.0024.0923.722,100
Nov 15, 202424.0124.0124.0124.0123.64100
Nov 14, 202424.0024.0023.9023.9523.581,900
Nov 13, 202424.0524.0524.0524.0523.68200
Nov 12, 202423.8224.0223.8223.8423.481,900
Nov 11, 202423.9523.9523.9523.9523.581,000
Nov 8, 202423.8023.8023.7023.7023.341,401
Nov 7, 202423.6223.9723.6223.9623.59900
Nov 6, 202423.9223.9223.7723.7723.412,650
Nov 5, 202424.0024.0024.0024.0023.63-
Nov 4, 202424.0024.2424.0024.0023.631,400
Nov 1, 202424.0024.0024.0024.0023.63-
Oct 31, 202424.1424.1424.0024.0023.633,754
Oct 30, 202424.0624.1124.0624.1123.744,394
Oct 29, 202424.1024.2024.0524.0523.6823,300
Oct 28, 202424.2524.2524.0524.0523.681,342
Oct 25, 202424.2424.2524.2424.2523.883,100
Oct 24, 202424.1524.2024.1524.1723.802,900
Oct 23, 202424.2024.2024.0524.0523.6822,000
Oct 22, 202424.1024.1024.1024.1023.73-
Oct 21, 202424.3024.4924.1024.1023.734,891
Oct 18, 202424.3424.6524.3424.6524.278,081
Oct 17, 202424.1124.3024.1124.2923.925,528
Oct 16, 202424.1224.1524.1224.1523.782,400
Oct 15, 202423.9924.0923.9924.0923.72600
Oct 11, 202423.9023.9023.7623.7623.402,500
Oct 10, 202423.9524.0923.9524.0023.632,700
Oct 9, 202423.9224.0523.9023.9023.532,600
Oct 8, 202424.1524.1824.1524.1523.783,000
Oct 7, 202424.1524.2424.1324.2423.877,300
Oct 4, 202424.3024.4624.1724.1723.804,392
Oct 3, 202424.1024.1224.1024.1223.75400
Oct 2, 202424.0024.1524.0024.1023.738,041
Oct 1, 202424.0024.1023.9323.9323.568,800
Sep 30, 202423.9224.0523.9224.0523.682,874
Sep 27, 202424.0424.0524.0424.0423.671,200
Sep 26, 202424.0024.0123.9523.9523.581,200
Sep 25, 202424.0024.0523.9524.0023.635,800
Sep 24, 202423.9024.1023.9024.0023.635,750
Sep 23, 202423.9523.9523.8523.8723.512,400
Sep 20, 202423.8623.8623.8423.8423.48200
Sep 19, 202423.9923.9923.8023.8123.452,276
Sep 18, 202423.8523.9523.8023.9523.585,060
Sep 17, 202423.7823.8923.7823.8523.491,400
Sep 16, 202423.8923.9023.7523.8023.446,454
Sep 13, 2024 0.38 Dividend
Sep 13, 202423.8823.8823.7523.7623.401,800
Sep 12, 202423.8524.0023.8524.0023.266,400
Sep 11, 202423.8523.8823.8423.8623.131,654
Sep 10, 202423.9023.9123.7123.7122.9858,345
Sep 9, 202424.0024.0023.8023.8023.0730,660
Sep 6, 202423.8323.9823.8223.9823.247,390
Sep 5, 202423.8523.8523.8523.8523.12850
Sep 4, 202423.9023.9023.7523.7523.021,200
Sep 3, 202423.8323.8423.8323.8423.11300
Aug 30, 202423.9024.0023.9023.9923.2516,972
Aug 29, 202423.8823.8823.8823.8823.15535
Aug 28, 202423.9023.9023.7023.8423.112,669
Aug 27, 202423.7023.9623.6923.7523.027,379
Aug 26, 202423.5523.7323.4523.6522.925,459
Aug 23, 202423.5523.6623.5023.6522.929,731
Aug 22, 202423.4423.5623.4423.5022.782,876
Aug 21, 202423.7023.7023.4923.4922.7724,600
Aug 20, 202423.7123.7123.5123.5522.8212,076
Aug 19, 202423.6923.6923.4923.4922.77700
Aug 16, 202423.5323.5423.4923.4922.771,300
Aug 15, 202423.4123.4123.4123.4122.6910,300
Aug 14, 202423.3923.5023.2623.3522.6329,771
Aug 13, 202423.2223.3523.2223.3222.605,375
Aug 12, 202423.2523.2523.2523.2522.54600
Aug 9, 202423.1523.1623.1523.1622.457,540
Aug 8, 202422.7522.9022.7522.9022.205,200
Aug 7, 202422.8022.8022.6122.6121.923,200
Aug 6, 202423.0123.0422.5022.7522.054,355
Aug 2, 202423.0023.0023.0023.0022.292,600
Aug 1, 202423.3023.3022.8023.0022.294,950
Jul 31, 202422.9823.4322.7022.7022.0043,951
Jul 30, 202423.4023.4022.8523.0522.342,300
Jul 29, 202423.9023.9823.3323.4022.686,792
Jul 26, 202423.8523.8523.7723.7723.04500
Jul 25, 202423.6423.7923.6023.7623.036,890
Jul 24, 202424.0024.0523.7923.7923.062,800
Jul 23, 202423.9923.9923.9923.9923.25-
Jul 22, 202423.5523.9923.5423.9923.254,250
Jul 19, 202423.5823.6923.5523.6022.886,514
Jul 18, 202423.4223.5623.4223.4822.76500
Jul 17, 202423.3523.8023.3323.3322.6127,256
Jul 16, 202423.5023.5223.2023.5222.804,597
Jul 15, 202423.3123.3223.3123.3222.601,100
Jul 12, 202423.0023.0923.0023.0522.34114,500
Jul 11, 202422.9623.1022.9022.9922.284,838
Jul 10, 202423.0923.1022.8522.8522.151,788
Jul 9, 202423.2023.3023.2023.2522.543,200
Jul 8, 202423.1923.3223.1923.3022.582,721
Jul 5, 202422.8323.1022.8323.1022.398,397
Jul 4, 202422.8522.8522.8022.8022.105,568
Jul 3, 202422.8022.9922.8022.8522.15926
Jul 2, 202422.8522.8522.8022.8022.10918
Jun 28, 202422.7522.9022.6022.9022.204,513
Jun 27, 202422.9622.9622.9622.9622.26-
Jun 26, 202422.0622.9622.0022.9622.264,850
Jun 25, 202422.5022.9222.0922.0921.4110,169
Jun 24, 202422.3222.3622.3222.3621.67400
Jun 21, 202421.6621.7521.6621.7521.0810,500
Jun 20, 202421.5021.6821.5021.6020.9413,900
Jun 19, 202421.6021.6021.3021.4020.742,388
Jun 18, 202421.5221.8621.5221.6921.024,513
Jun 17, 202422.0122.0121.6521.6520.997,179
Jun 14, 2024 0.38 Dividend
Jun 14, 202422.0022.0022.0022.0021.32200
Jun 13, 202422.8522.8522.4422.4521.402,400
Jun 12, 202422.2022.6722.2022.3021.2560,400
Jun 11, 202422.4922.4922.4922.4921.43300
Jun 10, 202422.4222.5022.2522.2521.211,400
Jun 7, 202422.9122.9122.1422.1421.101,200
Jun 6, 202423.6123.6123.0523.0521.978,768
Jun 5, 202423.6323.8023.6023.6022.493,915
Jun 4, 202424.0024.0023.7923.7922.673,170
Jun 3, 202423.9924.0823.9624.0722.9411,801
May 31, 202423.9523.9923.9523.9922.866,200
May 30, 202423.8523.9023.8523.9022.783,900
May 29, 202423.8023.9023.7823.8622.745,500
May 28, 202423.6623.7623.6023.7622.6570,308
May 27, 202423.6023.7323.5723.6322.5289,436
May 24, 202423.5923.5923.5823.5922.487,100
May 23, 202423.4123.5723.4123.5722.465,894
May 22, 202423.6023.6023.4123.4122.3158,142
May 21, 202423.6023.7623.4923.4922.3930,200
May 17, 202423.6723.7523.6523.7522.641,000
May 16, 202423.8023.8023.8023.8022.684,500
May 15, 202423.9523.9523.9523.9522.83500
May 14, 202423.6023.6023.6023.6022.49-
May 13, 202423.5723.6023.5723.6022.491,400
May 10, 202423.7523.7523.7023.7022.591,700
May 9, 202423.8524.0023.4723.4722.377,260
May 8, 202423.9223.9423.8223.9422.822,153
May 7, 202424.0024.1023.9423.9422.8220,900
May 6, 202423.6924.4423.6924.0022.8728,600
May 3, 202423.6423.8023.6423.7622.652,360
May 2, 202423.2023.6123.0123.6122.505,154
May 1, 202422.8923.2022.8923.1922.105,301
Apr 30, 202423.0323.2023.0023.1922.107,351
Apr 29, 202423.0423.0622.7623.0621.986,450
Apr 26, 202422.9923.0622.9023.0621.982,200
Apr 25, 202422.6122.8822.4622.8821.813,173
Apr 24, 202422.5322.6122.5322.6121.5572,687
Apr 23, 202422.2622.5322.2622.5321.471,800
Apr 22, 202422.2522.3722.2222.3721.326,500
Apr 19, 202422.3522.4022.3022.3021.256,755
Apr 18, 202422.3522.3922.3422.3921.343,600
Apr 17, 202422.4122.4122.3422.3421.291,050
Apr 16, 202422.3522.3522.3122.3121.26372
Apr 15, 202422.4422.4522.2422.2421.205,200
Apr 12, 202422.5022.5022.4322.4321.384,427
Apr 11, 202422.4022.6322.4022.6321.572,700
Apr 10, 202422.4522.5022.4522.5021.441,600
Apr 9, 202422.0122.4122.0122.4021.3511,151
Apr 8, 202422.1022.1522.0522.0521.021,213
Apr 5, 202422.0022.0022.0022.0020.97400
Apr 4, 202422.0222.0322.0222.0321.00800
Apr 3, 202422.1022.1022.0022.0020.971,500
Apr 2, 202422.1022.1121.9522.1021.063,418
Apr 1, 202421.9621.9821.9521.9820.95501
Mar 28, 202421.9522.0021.8221.9620.933,448
Mar 27, 202422.0022.0021.9021.9020.871,213
Mar 26, 202421.7722.0021.7722.0020.973,250
Mar 25, 202421.9022.0021.9022.0020.977,573
Mar 22, 202421.7321.7321.7321.7320.713,500
Mar 21, 202421.9021.9421.7221.8920.861,454
Mar 20, 202421.7021.9021.6121.9020.879,400
Mar 19, 202421.8121.8121.7521.7520.731,200
Mar 18, 202421.8521.8521.8521.8520.82600
Mar 15, 202421.8821.8821.5821.8720.848,800
Mar 14, 2024 0.38 Dividend
Mar 14, 202421.5021.8821.5021.8820.8544,869
Mar 13, 202421.9621.9621.8021.8820.502,652
Mar 12, 202421.8021.8921.8021.8920.50600
Mar 11, 202421.7121.8421.7121.8420.461,300
Mar 8, 202421.9321.9321.7821.7820.401,400
Mar 7, 202421.7521.7521.7521.7520.37900
Mar 6, 202421.7021.7021.7021.7020.33200
Mar 5, 202421.7021.7021.7021.7020.33600
Mar 4, 202421.8521.8521.7021.7020.333,645
Mar 1, 202421.6521.8021.6521.8020.42400
Feb 29, 202421.9021.9021.8521.8520.471,500
Feb 28, 202421.8322.0021.8321.8320.453,500
Feb 27, 202421.8121.8521.8121.8520.471,000
Feb 26, 202421.8021.8521.8021.8520.47750

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%