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

Intact Financial Corporation (IFC-PK.TO)

Compare
22.95
+0.01
+(0.04%)
At close: 2:51:47 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 25, 202522.9322.9522.9222.9522.954,900
Feb 24, 202522.9522.9522.9422.9422.94600
Feb 21, 202522.7122.7122.7122.7122.71-
Feb 20, 202522.9322.9322.7122.7122.71600
Feb 19, 202522.5322.6522.5322.6522.651,400
Feb 18, 202522.7222.7722.6522.6522.659,828
Feb 14, 202522.7022.8322.6722.6722.673,841
Feb 13, 202522.6122.6122.5722.5722.571,900
Feb 12, 202522.7922.8122.7922.8022.803,300
Feb 11, 202522.7922.7922.7922.7922.79600
Feb 10, 202522.8222.8222.8122.8122.812,100
Feb 7, 202522.7422.7422.7222.7222.721,500
Feb 6, 202522.8722.8722.8722.8722.87-
Feb 5, 202522.7222.8722.7022.8722.87800
Feb 4, 202522.6522.8022.6522.8022.8025,600
Feb 3, 202522.6522.6522.5222.5222.5223,800
Jan 31, 202522.6922.6922.6922.6922.69700
Jan 30, 202522.7222.7222.7022.7022.702,200
Jan 29, 202522.9422.9422.7022.8922.892,452
Jan 28, 202522.8022.8022.8022.8022.8027,400
Jan 27, 202522.9022.9022.9022.9022.90-
Jan 24, 202522.9022.9022.9022.9022.90-
Jan 23, 202522.9022.9022.9022.9022.90-
Jan 22, 202522.9022.9022.9022.9022.90-
Jan 21, 202522.9022.9022.9022.9022.90500
Jan 20, 202522.9122.9222.7922.8022.803,000
Jan 17, 202522.8722.8722.8022.8022.802,200
Jan 16, 202522.5022.5022.5022.5022.50-
Jan 15, 202522.4922.5022.4922.5022.50700
Jan 14, 202522.6922.7022.4122.6022.606,400
Jan 13, 202522.7022.7022.7022.7022.705,434
Jan 10, 202522.7822.7822.5022.7722.772,300
Jan 9, 202522.7622.7922.7522.7922.798,030
Jan 8, 202522.9622.9622.7622.7622.761,800
Jan 7, 202522.9822.9822.9822.9822.98200
Jan 6, 202522.6622.6622.6622.6622.66500
Jan 3, 202522.3122.4922.3122.4922.496,230
Jan 2, 202522.1022.3822.1022.1022.102,554
Dec 31, 202421.8021.8021.8021.8021.80-
Dec 30, 202421.8521.8521.8021.8021.804,000
Dec 27, 202421.8121.8121.8021.8021.801,460
Dec 24, 202421.6121.6121.6121.6121.61200
Dec 23, 202421.9022.2921.9022.0022.003,288
Dec 20, 202421.9021.9021.9021.9021.90200
Dec 19, 202422.0922.0921.9021.9021.903,400
Dec 18, 202422.1022.1022.1022.1022.10-
Dec 17, 202422.2422.2522.1022.1022.103,600
Dec 16, 2024 0.33 Dividend
Dec 16, 202422.3522.3522.3522.3522.35700
Dec 13, 202422.2622.4022.1922.4022.074,300
Dec 12, 202422.4422.4422.4422.4422.11200
Dec 11, 202422.0022.0522.0022.0521.733,100
Dec 10, 202422.2722.2722.0222.1021.783,580
Dec 9, 202421.9121.9121.8521.8521.536,300
Dec 6, 202422.0922.0922.0922.0921.77400
Dec 5, 202421.9421.9521.7521.7521.432,537
Dec 4, 202421.6821.8621.6821.7621.442,100
Dec 3, 202421.9021.9021.8521.9021.581,857
Dec 2, 202421.8821.8821.7521.7521.433,300
Nov 29, 202421.9021.9421.8321.8321.512,600
Nov 28, 202421.8021.8021.8021.8021.482,500
Nov 27, 202421.9721.9721.7521.7521.432,400
Nov 26, 202421.9021.9021.8021.8021.48707
Nov 25, 202422.0822.0921.9021.9021.585,900
Nov 22, 202422.0022.0321.9622.0321.712,800
Nov 21, 202422.1622.1622.0022.0021.682,850
Nov 20, 202421.9422.0021.9322.0021.684,877
Nov 19, 202421.7521.7521.7421.7521.431,200
Nov 18, 202421.5921.5921.5921.5921.27-
Nov 15, 202421.7521.7521.5921.5921.271,000
Nov 14, 202421.9521.9521.9521.9521.63400
Nov 13, 202421.9321.9321.8921.8921.57300
Nov 12, 202422.0022.0021.7521.7521.434,300
Nov 11, 202421.7621.7621.7621.7621.44-
Nov 8, 202422.0022.0021.7621.7621.443,800
Nov 7, 202421.7521.7521.7521.7521.43-
Nov 6, 202421.9521.9521.7521.7521.431,855
Nov 5, 202422.0022.0022.0022.0021.68-
Nov 4, 202422.0022.0022.0022.0021.68-
Nov 1, 202422.0022.0021.9922.0021.68470
Oct 31, 202422.0022.0022.0022.0021.68180
Oct 30, 202422.3022.3022.2022.2021.871,384
Oct 29, 202422.5022.5022.3022.3021.973,600
Oct 28, 202422.6522.6522.6522.6522.32-
Oct 25, 202422.7022.7022.6522.6522.322,100
Oct 24, 202422.7722.7722.7722.7722.442,600
Oct 23, 202422.9022.9022.7822.7822.45300
Oct 22, 202422.8222.8222.8022.8022.471,200
Oct 21, 202422.9322.9322.8322.8322.505,500
Oct 18, 202422.8922.9022.8922.9022.565,100
Oct 17, 202422.9122.9122.8922.9022.562,250
Oct 16, 202423.0023.0023.0023.0022.66239
Oct 15, 202422.7723.0022.7723.0022.661,300
Oct 11, 202422.8522.8522.8522.8522.52-
Oct 10, 202422.8522.8522.8522.8522.5240,000
Oct 9, 202422.9923.0022.9923.0022.661,200
Oct 8, 202423.0023.0023.0023.0022.66-
Oct 7, 202423.0023.0023.0023.0022.66200
Oct 4, 202423.0023.0422.9923.0422.702,850
Oct 3, 202423.0023.0022.9722.9722.63300
Oct 2, 202423.0023.0123.0023.0022.66900
Oct 1, 202422.9022.9022.9022.9022.56-
Sep 30, 202422.9022.9022.9022.9022.56100
Sep 27, 202423.0523.0523.0123.0522.711,200
Sep 26, 202422.9923.0022.9923.0022.661,200
Sep 25, 202423.3023.3023.3023.3022.961,400
Sep 24, 202423.2023.2023.2023.2022.86410
Sep 23, 202423.1023.1023.1023.1022.76400
Sep 20, 202423.1123.1123.1023.1022.76600
Sep 19, 202423.1223.1223.1223.1222.78300
Sep 18, 202423.0023.0022.9822.9822.641,200
Sep 17, 202423.1523.1523.1523.1522.812,000
Sep 16, 202422.7823.0022.7823.0022.661,450
Sep 13, 2024 0.33 Dividend
Sep 13, 202423.0023.0022.9823.0022.661,000
Sep 12, 202423.2423.2423.2423.2422.58-
Sep 11, 202423.2723.2723.2023.2422.585,600
Sep 10, 202423.2823.2823.2723.2722.612,800
Sep 9, 202423.3023.3023.3023.3022.63-
Sep 6, 202423.4023.4023.3023.3022.633,900
Sep 5, 202423.3923.3923.3923.3922.72200
Sep 4, 202423.1823.2023.0623.0622.401,370
Sep 3, 202423.4023.4023.2223.2222.562,900
Aug 30, 202423.4023.4023.4023.4022.732,500
Aug 29, 202423.3923.4023.3923.4022.732,300
Aug 28, 202423.5023.5023.3623.3622.691,000
Aug 27, 202423.6423.6423.6423.6422.96-
Aug 26, 202423.6423.6423.6423.6422.96200
Aug 23, 202423.6223.6223.6223.6222.95-
Aug 22, 202423.6223.6223.6223.6222.95600
Aug 21, 202423.0223.0223.0023.0022.341,525
Aug 20, 202422.8022.8022.8022.8022.15-
Aug 19, 202422.8522.8522.8022.8022.153,800
Aug 16, 202422.8522.8522.8522.8522.20-
Aug 15, 202422.8522.8522.8522.8522.20500
Aug 14, 202423.0023.2522.8622.8622.212,700
Aug 13, 202423.2323.2323.2323.2322.57-
Aug 12, 202422.7023.2322.7023.2322.57928
Aug 9, 202422.7322.7522.5922.7522.103,600
Aug 8, 202422.7222.7322.5222.5221.883,100
Aug 7, 202422.3222.4022.3222.4021.761,800
Aug 6, 202422.2522.5022.2522.3521.711,100
Aug 2, 202422.1522.1522.1522.1521.521,700
Aug 1, 202422.0022.0022.0022.0021.37-
Jul 31, 202422.0022.0022.0022.0021.37700
Jul 30, 202422.2622.2622.2622.2621.62-
Jul 29, 202422.2622.2622.2622.2621.62-
Jul 26, 202422.4022.4022.2622.2621.621,620
Jul 25, 202422.3022.4822.3022.4821.844,375
Jul 24, 202422.2522.2522.2522.2521.61-
Jul 23, 202422.5022.5022.2522.2521.615,300
Jul 22, 202422.5622.6122.5622.5621.922,000
Jul 19, 202422.7022.7122.7022.7022.0550,276
Jul 18, 202422.0022.8922.0022.8922.242,600
Jul 17, 202421.7922.0121.7922.0021.371,821
Jul 16, 202421.8821.8821.8821.8821.26100
Jul 15, 202422.0022.0022.0022.0021.371,000
Jul 12, 202422.1922.2522.1922.2521.611,700
Jul 11, 202421.9922.0521.9922.0521.421,700
Jul 10, 202421.7821.7921.7821.7921.17800
Jul 9, 202421.7421.7521.7421.7521.13700
Jul 8, 202421.7121.7521.7121.7521.131,606
Jul 5, 202421.6021.7421.6021.7421.12400
Jul 4, 202421.2921.4121.2921.4120.801,200
Jul 3, 202421.3921.5021.3921.5020.891,206
Jul 2, 202421.4021.4021.3921.4020.791,458
Jun 28, 202421.1521.1521.1521.1520.55-
Jun 27, 202421.1521.1521.1521.1520.55-
Jun 26, 202421.7621.7621.1521.1520.552,188
Jun 25, 202421.2621.2620.9120.9120.31492
Jun 24, 202420.8721.2420.8721.2320.621,200
Jun 21, 202420.8021.0020.8021.0020.40394
Jun 20, 202420.4520.4520.4520.4519.87400
Jun 19, 202420.4620.4620.4520.4519.871,600
Jun 18, 202420.7020.7020.7020.7020.11100
Jun 17, 202420.8820.8820.4520.4519.871,569
Jun 14, 2024 0.33 Dividend
Jun 14, 202420.3020.9720.3020.8220.232,601
Jun 13, 202421.0021.0020.8020.8519.947,775
Jun 12, 202421.0021.0021.0021.0020.08970
Jun 11, 202421.1021.1021.1021.1020.17100
Jun 10, 202421.0021.1621.0021.1520.221,300
Jun 7, 202421.0521.0521.0021.0020.081,500
Jun 6, 202421.0621.0621.0621.0620.14500
Jun 5, 202421.1421.1421.1421.1420.21-
Jun 4, 202421.1421.1421.1421.1420.21200
Jun 3, 202421.2521.3221.2421.3220.396,400
May 31, 202421.3021.3021.2421.2420.31300
May 30, 202421.2421.2421.2421.2420.31300
May 29, 202421.1021.1121.1021.1020.171,300
May 28, 202421.0521.1021.0521.1020.1782,500
May 27, 202421.0721.0721.0321.0320.11300
May 24, 202421.0021.0021.0021.0020.08-
May 23, 202421.0021.0021.0021.0020.08-
May 22, 202421.0021.0021.0021.0020.08700
May 21, 202421.0021.0020.9520.9520.031,000
May 17, 202421.2021.2021.0021.0020.08381
May 16, 202421.0021.1821.0021.1820.25500
May 15, 202421.1021.2121.1021.1020.171,400
May 14, 202421.0021.0021.0021.0020.08-
May 13, 202420.6521.0020.6521.0020.083,417
May 10, 202420.7620.8520.6020.6019.702,400
May 9, 202420.6020.6020.6020.6019.70-
May 8, 202420.6020.6020.6020.6019.70-
May 7, 202420.6020.6020.6020.6019.70-
May 6, 202420.6020.6920.6020.6019.702,200
May 3, 202420.4720.4820.4720.4819.58300
May 2, 202419.8019.8019.8019.8018.93-
May 1, 202419.8019.8019.8019.8018.93300
Apr 30, 202419.8520.1019.8020.1019.2269,400
Apr 29, 202419.8519.8519.8519.8518.98400
Apr 26, 202419.8019.8019.8019.8018.93-
Apr 25, 202419.7519.8019.7219.8018.932,300
Apr 24, 202419.7719.7719.7619.7618.89650
Apr 23, 202419.8019.8019.7619.7618.89500
Apr 22, 202419.8519.8519.8019.8018.931,031
Apr 19, 202419.9919.9919.9519.9519.08700
Apr 18, 202419.9919.9919.8019.8018.933,000
Apr 17, 202420.0020.0019.9019.9019.031,000
Apr 16, 202420.0020.0020.0020.0019.121,400
Apr 15, 202420.0120.0120.0020.0019.122,000
Apr 12, 202420.1520.1520.1520.1519.271,000
Apr 11, 202420.0520.2020.0520.2019.31600
Apr 10, 202420.3020.3020.3020.3019.41500
Apr 9, 202420.2520.3920.2520.3919.502,300
Apr 8, 202420.2520.2520.2020.2019.31400
Apr 5, 202420.3520.3520.3520.3519.46100
Apr 4, 202420.4520.4520.4520.4519.55-
Apr 3, 202420.6020.6020.4520.4519.552,550
Apr 2, 202420.5020.5020.3520.3519.46400
Apr 1, 202420.5020.5120.2720.2719.383,600
Mar 28, 202420.5320.6020.2620.2619.371,600
Mar 27, 202420.3720.5120.3720.5019.60800
Mar 26, 202420.4320.5920.4320.5919.691,746
Mar 25, 202420.2620.2620.2620.2619.371,000
Mar 22, 202420.3520.3520.3520.3519.46197
Mar 21, 202420.3120.3120.3020.3119.42700
Mar 20, 202420.2120.2120.2120.2119.32-
Mar 19, 202420.2120.2120.2120.2119.322,000
Mar 18, 202420.3720.3720.2520.2519.36700
Mar 15, 202420.3720.3720.3520.3519.461,100
Mar 14, 2024 0.33 Dividend
Mar 14, 202420.2720.3620.2120.3619.472,460
Mar 13, 202420.7020.7020.4520.4519.24900
Mar 12, 202420.5020.7020.5020.7019.471,400
Mar 11, 202420.4020.4020.4020.4019.19400
Mar 8, 202420.4420.4520.1620.2119.015,500
Mar 7, 202420.2920.3920.2120.2119.013,100
Mar 6, 202420.4620.5020.2520.2719.079,350
Mar 5, 202420.5020.5020.2520.4519.241,981
Mar 4, 202420.5020.5020.4320.4319.222,300
Mar 1, 202420.7720.7720.5020.5019.294,600
Feb 29, 202420.7620.8020.7520.8019.572,000
Feb 28, 202420.8020.8020.8020.8019.572,000
Feb 27, 202420.8020.8020.8020.8019.57100
Feb 26, 202420.7620.8920.7520.8919.652,900

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%