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

Toronto - Delayed Quote CAD

Intact Financial Corporation (IFC-PI.TO)

22.70
-0.01
(-0.04%)
At close: April 25 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.7122.7122.7022.7022.701,317
Apr 24, 202522.7122.7122.6222.7122.711,130
Apr 23, 202522.5122.5322.5122.5322.532,000
Apr 22, 202522.7122.7122.4022.4022.407,250
Apr 21, 202522.6122.6122.6022.6022.605,600
Apr 17, 202522.9022.9422.9022.9422.94176,061
Apr 16, 202523.0023.0023.0023.0023.00-
Apr 15, 202522.9223.0022.8823.0023.004,122
Apr 14, 202522.6222.6222.6222.6222.62100
Apr 11, 202522.6522.9922.6522.9922.99500
Apr 10, 202522.7122.8722.4022.5922.596,825
Apr 9, 202523.1223.1222.7022.9922.994,024
Apr 8, 202523.1323.1723.1323.1323.133,851
Apr 7, 202523.1023.8523.1023.1823.181,800
Apr 4, 202523.8123.8123.0023.1623.1628,500
Apr 3, 202523.8723.8723.8623.8623.86500
Apr 2, 202523.8823.8823.8423.8523.85900
Apr 1, 202523.9223.9523.8523.9523.954,851
Mar 31, 202523.8523.9523.8523.9523.9550,100
Mar 28, 202524.0024.0023.8023.8123.813,400
Mar 27, 202523.9923.9923.8823.9523.953,136
Mar 26, 202523.9823.9923.9823.9823.98500
Mar 25, 202523.8123.8123.8023.8023.801,100
Mar 24, 202523.9323.9423.9323.9423.942,100
Mar 21, 202523.7523.8023.6923.6923.692,500
Mar 20, 202523.5623.5623.5623.5623.56-
Mar 19, 202523.6223.6223.5623.5623.569,227
Mar 18, 202523.5523.6523.5023.5023.508,218
Mar 17, 202523.4123.4123.4023.4023.401,800
Mar 14, 2025 0.3375 Dividend
Mar 14, 202523.5123.5123.4523.4523.452,900
Mar 13, 202523.8023.8023.6223.6223.283,100
Mar 12, 202523.6323.6323.6223.6223.28600
Mar 11, 202524.0024.0023.5723.5723.23496
Mar 10, 202523.7623.7623.7623.7623.421,800
Mar 7, 202523.8323.8423.7923.7923.4518,840
Mar 6, 202523.7023.7023.7023.7023.36100
Mar 5, 202523.7423.9023.7323.7523.418,400
Mar 4, 202523.9323.9423.7023.9423.609,282
Mar 3, 202524.0324.2724.0224.2423.894,400
Feb 28, 202524.2424.2724.1324.1323.791,600
Feb 27, 202523.8523.8523.8523.8523.511,500
Feb 26, 202523.5023.7523.5023.7523.41876
Feb 25, 202523.5723.5723.4723.4723.139,075
Feb 24, 202523.3423.3423.3423.3423.01-
Feb 21, 202523.3123.3423.3123.3423.01200
Feb 20, 202523.2123.3523.1923.3523.0219,300
Feb 19, 202523.1523.1523.1023.1122.7855,900
Feb 18, 202523.1223.1523.1123.1522.8235,800
Feb 14, 202523.0523.1023.0523.1022.7726,168
Feb 13, 202523.1823.1923.0523.0522.725,200
Feb 12, 202523.0123.0223.0123.0122.682,600
Feb 11, 202523.1523.1523.0023.0122.684,900
Feb 10, 202523.2523.2523.1323.2422.91522
Feb 7, 202523.1523.1523.0723.0722.74481
Feb 6, 202523.2123.2323.1523.1522.824,181
Feb 5, 202523.0023.1523.0023.0522.727,163
Feb 4, 202523.2523.2522.9022.9022.574,113
Feb 3, 202522.9822.9822.8022.8022.471,049
Jan 31, 202522.9023.0522.9023.0522.722,400
Jan 30, 202522.9622.9622.8322.8522.522,589
Jan 29, 202522.8422.9522.8322.8622.5365,100
Jan 28, 202523.0023.0022.8522.9022.5780,830
Jan 27, 202522.7322.8222.7022.7022.385,500
Jan 24, 202523.2523.2522.9122.9122.58104,200
Jan 23, 202523.2023.2022.9923.1722.841,800
Jan 22, 202523.0623.0623.0023.0022.672,110
Jan 21, 202523.2523.2623.0423.0522.726,651
Jan 20, 202523.0423.3723.0223.3723.041,300
Jan 17, 202523.0223.1523.0223.1422.8110,225
Jan 16, 202523.1123.1523.0523.1522.825,200
Jan 15, 202523.0923.1423.0923.1022.771,100
Jan 14, 202523.2423.2423.1423.1422.81630
Jan 13, 202523.0223.0323.0223.0222.69320
Jan 10, 202523.2523.2523.0123.0122.6830,100
Jan 9, 202523.2723.3123.2623.3122.983,800
Jan 8, 202523.8023.8023.8023.8023.46-
Jan 7, 202523.8023.8023.8023.8023.46-
Jan 6, 202523.8023.8023.8023.8023.463,034
Jan 3, 202522.7023.0122.7023.0022.677,600
Jan 2, 202522.5022.6922.4922.6922.372,201
Dec 31, 202422.7122.7522.6922.7022.382,900
Dec 30, 202422.7422.7422.7422.7422.42440
Dec 27, 202422.7422.7422.7422.7422.42600
Dec 24, 202422.5122.7422.5122.7422.42600
Dec 23, 202422.7422.7422.4522.6022.28600
Dec 20, 202422.7522.7522.6022.6022.28200
Dec 19, 202422.5122.6022.4822.6022.286,600
Dec 18, 202422.7623.1422.7622.9322.601,300
Dec 17, 202422.9922.9922.9122.9122.584,300
Dec 16, 2024 0.3375 Dividend
Dec 16, 202422.8922.9622.8422.9622.634,800
Dec 13, 202423.2723.2723.2723.2722.60300
Dec 12, 202423.0923.0923.0923.0922.43-
Dec 11, 202422.7523.0922.7523.0922.433,700
Dec 10, 202422.4622.8322.4622.8322.181,600
Dec 9, 202422.4222.5222.4222.4721.835,252
Dec 6, 202422.4522.4522.4022.4021.763,800
Dec 5, 202422.4322.4322.4322.4321.79-
Dec 4, 202422.3922.4322.3022.4321.7956,250
Dec 3, 202422.4822.4822.4822.4821.84600
Dec 2, 202422.4922.4922.3522.3521.711,000
Nov 29, 202422.5222.6622.4822.6021.9528,832
Nov 28, 202422.5022.5022.5022.5021.86-
Nov 27, 202422.4622.6022.4522.5021.868,000
Nov 26, 202423.1223.1222.5422.5521.913,520
Nov 25, 202422.9022.9722.9022.9722.31600
Nov 22, 202422.7123.1622.7023.1622.50700
Nov 21, 202423.2323.2323.2323.2322.57525
Nov 20, 202423.0023.0023.0023.0022.34300
Nov 19, 202422.6122.6122.6122.6121.96-
Nov 18, 202422.6122.6122.6122.6121.96500
Nov 15, 202422.4722.4722.2822.2821.641,100
Nov 14, 202422.5522.5522.5522.5521.91-
Nov 13, 202422.5522.5522.5522.5521.912,500
Nov 12, 202422.5522.5522.5522.5521.91486
Nov 11, 202422.5522.5722.5522.5721.92501
Nov 8, 202422.5522.5522.5522.5521.91-
Nov 7, 202422.5522.6522.5522.5521.913,134
Nov 6, 202422.4622.4622.4622.4621.82400
Nov 5, 202422.9822.9822.6922.6922.043,530
Nov 4, 202422.7122.7122.7122.7122.06300
Nov 1, 202422.7022.8922.7022.7522.102,000
Oct 31, 202422.7022.7022.7022.7022.05600
Oct 30, 202422.8822.8822.6722.6922.042,596
Oct 29, 202423.0023.0022.9622.9622.30341
Oct 28, 202423.3523.3523.1523.1522.49900
Oct 25, 202423.3023.3023.2023.2022.541,700
Oct 24, 202423.3923.3923.2923.3022.631,300
Oct 23, 202423.5023.5023.5023.5022.83-
Oct 22, 202423.5023.5023.5023.5022.831,100
Oct 21, 202423.3423.3423.3323.3322.662,800
Oct 18, 202423.2523.2523.2423.2522.593,000
Oct 17, 202423.4823.4823.4823.4822.81100
Oct 16, 202423.4823.4923.4723.4922.822,800
Oct 15, 202423.5223.5223.4723.4922.8210,300
Oct 11, 202423.3323.5023.3223.5022.83900
Oct 10, 202423.5023.5023.5023.5022.83-
Oct 9, 202423.5023.5023.5023.5022.83-
Oct 8, 202423.5023.5023.5023.5022.83-
Oct 7, 202423.6223.6223.5023.5022.834,900
Oct 4, 202423.6023.7023.6023.7023.021,600
Oct 3, 202423.6023.6023.5723.5722.90600
Oct 2, 202423.6023.6023.5523.5522.88401
Oct 1, 202423.5523.6123.5523.6022.93700
Sep 30, 202423.5523.6023.5523.6022.93400
Sep 27, 202423.6023.6023.6023.6022.931,504
Sep 26, 202423.6023.6923.6023.6923.01200
Sep 25, 202423.6623.7623.6523.6622.981,800
Sep 24, 202423.7623.8523.6823.6823.002,450
Sep 23, 202423.6023.6023.6023.6022.93-
Sep 20, 202423.8023.8023.6023.6022.9313,100
Sep 19, 202423.7523.7623.6023.6022.933,944
Sep 18, 202423.7223.7223.7223.7223.04100
Sep 17, 202423.5023.6523.5023.6522.971,980
Sep 16, 202423.5823.5823.5623.5622.89920
Sep 13, 2024 0.3375 Dividend
Sep 13, 202423.4923.5323.4923.5322.861,100
Sep 12, 202423.8323.8323.8323.8322.82-
Sep 11, 202423.8323.8323.8323.8322.82500
Sep 10, 202423.6123.8223.6123.8222.811,700
Sep 9, 202423.6823.7423.6823.7422.732,845
Sep 6, 202423.5823.6323.5823.6122.612,800
Sep 5, 202423.4023.5823.4023.5822.583,000
Sep 4, 202423.3623.4023.3623.4022.411,476
Sep 3, 202423.5023.5023.3023.3022.312,700
Aug 30, 202423.5523.5523.5023.5022.501,900
Aug 29, 202423.5423.5423.5323.5322.53400
Aug 28, 202423.4823.4823.4823.4822.49-
Aug 27, 202423.4823.4823.4823.4822.49-
Aug 26, 202423.4823.4823.4823.4822.49-
Aug 23, 202423.5523.7023.4823.4822.492,200
Aug 22, 202423.5123.5123.5023.5022.50682
Aug 21, 202423.4423.4423.4423.4422.45-
Aug 20, 202423.4423.4423.4423.4422.45100
Aug 19, 202423.2523.2523.2523.2522.27-
Aug 16, 202423.2523.2523.2523.2522.27-
Aug 15, 202423.2523.2523.2523.2522.27600
Aug 14, 202423.1823.1823.1823.1822.20160
Aug 13, 202423.1323.1423.1323.1422.167,000
Aug 12, 202423.0023.0123.0023.0122.041,300
Aug 9, 202423.0023.0022.3523.0022.03700
Aug 8, 202422.5022.9122.5022.7721.814,459
Aug 7, 202422.5022.5022.4922.5021.551,400
Aug 6, 202422.2722.4222.2722.4221.47900
Aug 2, 202422.3822.7922.2522.7921.833,700
Aug 1, 202422.2522.2522.2522.2521.31-
Jul 31, 202422.2622.2622.2522.2521.311,000
Jul 30, 202422.7922.7922.2522.2521.315,277
Jul 29, 202422.5022.5022.5022.5021.55100
Jul 26, 202422.6222.6222.5422.5421.59800
Jul 25, 202422.5222.5222.5222.5221.57178
Jul 24, 202422.6522.6522.6522.6521.69-
Jul 23, 202422.6022.6522.4022.6521.692,720
Jul 22, 202422.6522.6522.6522.6521.694,320
Jul 19, 202422.7422.7522.7422.7521.792,700
Jul 18, 202422.5022.6922.5022.6921.73200
Jul 17, 202423.0023.0023.0023.0022.03212
Jul 16, 202422.6522.6522.6522.6521.69237
Jul 15, 202422.4522.5022.4422.4421.492,400
Jul 12, 202422.6322.6322.4422.4421.4944,275
Jul 11, 202422.4422.5022.4422.5021.55880
Jul 10, 202422.3122.3122.3122.3121.37100
Jul 9, 202422.2022.2022.2022.2021.26-
Jul 8, 202422.2322.2322.2022.2021.261,200
Jul 5, 202422.2022.2022.2022.2021.26-
Jul 4, 202422.2022.2022.2022.2021.26-
Jul 3, 202422.1222.2022.1122.2021.263,001
Jul 2, 202422.2022.2022.2022.2021.26-
Jun 28, 202422.2022.2022.2022.2021.26-
Jun 27, 202422.2022.2022.2022.2021.26-
Jun 26, 202421.5422.2021.5422.2021.265,000
Jun 25, 202421.5021.5021.5021.5020.59-
Jun 24, 202421.3021.5021.3021.5020.59900
Jun 21, 202420.8520.8520.8520.8519.97-
Jun 20, 202420.8520.8520.8520.8519.97-
Jun 19, 202420.8520.8520.8520.8519.971,025
Jun 18, 202420.9821.0020.9121.0020.112,300
Jun 17, 202421.3421.3420.9720.9720.082,030
Jun 14, 2024 0.3375 Dividend
Jun 14, 202421.5921.6021.1021.5420.633,400
Jun 13, 202421.6021.6021.6021.6020.36-
Jun 12, 202421.6021.7321.6021.6020.362,261
Jun 11, 202421.6321.7221.6321.7220.48500
Jun 10, 202421.4621.4621.3921.4020.176,800
Jun 7, 202421.4021.4020.9020.9019.701,300
Jun 6, 202421.4521.4521.4521.4520.22268
Jun 5, 202421.8421.8421.5021.5020.275,900
Jun 4, 202421.5221.5221.4121.4120.18400
Jun 3, 202421.5421.6621.5321.6620.42738
May 31, 202421.6721.6721.6721.6720.43-
May 30, 202421.6721.6721.6721.6720.43-
May 29, 202421.6721.6721.6721.6720.43100
May 28, 202421.4221.6021.4221.4420.2112,300
May 27, 202421.5121.5121.5121.5120.28-
May 24, 202421.4921.5221.4921.5120.287,555
May 23, 202421.6121.6121.6121.6120.37-
May 22, 202421.7521.7521.6121.6120.37960
May 21, 202421.6021.8821.6021.8820.632,400
May 17, 202421.5421.5421.5421.5420.3164,000
May 16, 202421.7021.7521.7021.7520.502,700
May 15, 202421.7521.7521.6421.7520.5081,257
May 14, 202421.9721.9721.9721.9720.71530
May 13, 202421.4321.8021.4321.6820.441,500
May 10, 202421.5121.6121.4521.5520.323,045
May 9, 202421.5121.5121.4921.5020.271,030
May 8, 202421.4921.4921.4921.4920.26-
May 7, 202421.2521.4921.2521.4920.263,170
May 6, 202420.9421.1620.9421.1519.9420,762
May 3, 202420.8921.0220.8921.0119.814,090
May 2, 202420.8720.8820.8420.8819.6846,300
May 1, 202420.5320.8220.5320.8219.63500
Apr 30, 202420.6020.6020.5720.6019.422,500
Apr 29, 202420.4520.4620.3720.4119.243,300
Apr 26, 202420.3320.4520.2420.3019.143,400
Apr 25, 202420.2120.5520.1420.2019.0416,750

Related Tickers

59M.DU MS&AD Insurance Group Holdings Inc
19.50
+2.09%
 
FFX.SG Fairfax Financial Holdings Ltd
1,328.00
-0.45%
 
C1BL34.SA Chubb Limited
397.59
-1.29%
 
MKV.BE Markel Corp
1,570.00
-1.26%
 
ALL-PB The Allstate Corporation
25.63
+0.08%
 
SAFT Safety Insurance Group, Inc.
76.50
-1.20%
 
KMPR Kemper Corporation
58.20
-1.02%
 
WTM White Mountains Insurance Group, Ltd.
1,743.09
-1.64%
 
ACIC American Coastal Insurance Corporation
11.18
+0.36%
 
DLG.L Direct Line Insurance Group plc
280.60
+0.36%