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

Toronto - Delayed Quote CAD

Intact Financial Corporation (IFC.TO)

298.79
+2.59
+(0.87%)
At close: April 24 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025298.31299.50296.75298.79298.79185,800
Apr 23, 2025297.94299.75295.86298.72298.72246,600
Apr 22, 2025296.03299.09293.36296.20296.20242,400
Apr 21, 2025291.84295.02290.86293.66293.66240,800
Apr 17, 2025291.71294.68290.50293.93293.93172,400
Apr 16, 2025290.12292.42288.72291.64291.64236,000
Apr 15, 2025289.60290.77288.07290.31290.31223,300
Apr 14, 2025289.71291.54287.95288.19288.19266,800
Apr 11, 2025274.98288.15274.27287.92287.92417,500
Apr 10, 2025276.53279.12272.02277.39277.39395,700
Apr 9, 2025272.92280.76272.01279.36279.36323,000
Apr 8, 2025282.36282.36272.02274.69274.69511,000
Apr 7, 2025276.85280.95271.25277.69277.69409,400
Apr 4, 2025286.27286.52280.80281.55281.55435,400
Apr 3, 2025293.84298.71289.82290.12290.12298,800
Apr 2, 2025297.06298.34294.38298.27298.27273,100
Apr 1, 2025293.97298.66291.07298.56298.56322,500
Mar 31, 2025284.88295.31284.88294.01294.01458,500
Mar 28, 2025286.35287.52285.00286.15286.15265,700
Mar 27, 2025283.89287.24283.46286.06286.06299,600
Mar 26, 2025285.20287.43282.25283.89283.89228,400
Mar 25, 2025284.06287.00284.06284.70284.70213,900
Mar 24, 2025282.19283.79281.24283.66283.66249,300
Mar 21, 2025280.58281.19278.20280.63280.63761,300
Mar 20, 2025280.48281.14279.44280.43280.43242,100
Mar 19, 2025280.56281.11279.08280.38280.38255,100
Mar 18, 2025282.73282.76277.48279.87279.87249,700
Mar 17, 2025282.58284.83280.64283.80283.80210,100
Mar 14, 2025 1.33 Dividend
Mar 14, 2025279.28282.78278.89282.33282.33180,600
Mar 13, 2025284.57284.58279.73280.49279.16265,000
Mar 12, 2025285.09285.21280.95284.26282.91524,000
Mar 11, 2025284.05285.29281.51283.60282.26428,300
Mar 10, 2025288.00288.44282.44284.38283.03333,400
Mar 7, 2025287.00291.90287.00290.40289.02329,600
Mar 6, 2025285.57291.75284.50288.20286.83336,400
Mar 5, 2025287.02289.96283.96288.34286.97337,300
Mar 4, 2025283.30290.37283.30288.11286.74347,300
Mar 3, 2025285.38287.96284.29285.11283.76354,200
Feb 28, 2025283.23285.23280.84285.05283.70400,700
Feb 27, 2025284.74284.74281.46281.50280.17502,600
Feb 26, 2025283.00285.67281.06284.14282.79371,100
Feb 25, 2025278.81284.11278.81283.55282.21270,700
Feb 24, 2025278.11280.17277.49279.47278.14226,300
Feb 21, 2025277.93280.25277.13277.44276.12307,700
Feb 20, 2025279.89280.29277.08277.12275.81776,800
Feb 19, 2025285.00287.00277.64279.94278.61563,000
Feb 18, 2025288.33290.22284.94289.45288.08479,000
Feb 14, 2025286.51291.04286.51288.21286.84297,600
Feb 13, 2025290.90294.35286.31287.10285.74282,400
Feb 12, 2025285.24290.54282.92290.26288.88365,000
Feb 11, 2025275.07277.54273.46276.23274.92197,000
Feb 10, 2025276.28277.81273.95275.88274.57177,800
Feb 7, 2025275.61280.50274.74276.73275.42402,900
Feb 6, 2025271.57276.52271.33275.05273.75386,000
Feb 5, 2025262.34270.77262.31270.50269.22352,000
Feb 4, 2025259.71262.42258.03261.57260.33419,800
Feb 3, 2025254.63264.63253.83262.40261.16303,400
Jan 31, 2025257.83259.26255.86258.15256.93375,900
Jan 30, 2025255.60259.23255.60257.74256.52209,100
Jan 29, 2025254.26255.59253.93255.08253.87228,300
Jan 28, 2025256.25256.25253.43255.08253.87273,100
Jan 27, 2025259.04259.04254.54256.32255.10256,800
Jan 24, 2025258.81259.71257.01259.03257.80220,200
Jan 23, 2025258.30259.98256.97259.84258.61201,600
Jan 22, 2025256.13259.12253.59258.07256.85201,600
Jan 21, 2025255.71256.21253.78256.13254.92274,300
Jan 20, 2025253.86255.33253.31254.13252.92105,400
Jan 17, 2025256.75258.00253.71253.75252.55317,200
Jan 16, 2025253.46256.19252.09255.17253.96201,200
Jan 15, 2025254.72254.73251.99253.39252.19171,500
Jan 14, 2025252.35252.63250.28251.29250.10207,800
Jan 13, 2025251.99254.63251.35252.16250.96222,600
Jan 10, 2025256.68258.35252.87254.04252.84265,400
Jan 9, 2025259.80260.18257.74258.39257.1656,100
Jan 8, 2025258.22261.39256.50260.39259.16160,200
Jan 7, 2025258.20261.42257.87258.22257.00202,900
Jan 6, 2025264.33265.00257.84257.99256.77177,300
Jan 3, 2025262.91265.99262.91265.72264.46167,100
Jan 2, 2025261.90263.34261.15262.97261.72160,600
Dec 31, 2024260.67262.30260.01261.73260.49107,500
Dec 30, 2024261.59261.59259.00259.93258.70171,800
Dec 27, 2024263.40264.14261.59263.00261.7592,100
Dec 24, 2024264.20264.98262.45264.20262.9558,500
Dec 23, 2024260.64263.82260.00262.79261.5499,400
Dec 20, 2024259.57262.99257.77262.06260.82838,000
Dec 19, 2024259.76261.79258.11259.71258.48177,200
Dec 18, 2024259.62261.62257.80258.63257.40255,900
Dec 17, 2024261.76262.60259.71260.08258.85413,000
Dec 16, 2024 1.21 Dividend
Dec 16, 2024261.98264.50261.63262.60261.35218,800
Dec 13, 2024263.63265.00263.00263.30260.85244,900
Dec 12, 2024269.37269.37262.38263.10260.65281,400
Dec 11, 2024269.31270.32268.01269.32266.81190,400
Dec 10, 2024271.11273.56269.07269.48266.97203,200
Dec 9, 2024273.10275.84270.75272.07269.54240,900
Dec 6, 2024269.08275.00268.25274.23271.68161,200
Dec 5, 2024269.03269.26265.90268.97266.46235,700
Dec 4, 2024269.73270.99267.64268.70266.20290,800
Dec 3, 2024270.40270.91268.19269.60267.09303,800
Dec 2, 2024266.97271.52266.14270.85268.33335,500
Nov 29, 2024265.53267.39265.05266.67264.19216,200
Nov 28, 2024266.91267.33266.31266.89264.4041,900
Nov 27, 2024268.85269.28264.84266.49264.01255,700
Nov 26, 2024272.34275.00267.08268.67266.17246,500
Nov 25, 2024271.69272.00266.14267.00264.51872,600
Nov 22, 2024272.69274.88270.79271.68269.15189,300
Nov 21, 2024272.43274.32270.33272.71270.17236,700
Nov 20, 2024269.53272.60268.60272.20269.66206,900
Nov 19, 2024266.37269.69265.78269.07266.56169,300
Nov 18, 2024265.68268.87265.50268.34265.84303,400
Nov 15, 2024268.38268.67265.76266.26263.78244,300
Nov 14, 2024270.27271.99267.38268.61266.11263,000
Nov 13, 2024268.06271.00268.04270.63268.11236,500
Nov 12, 2024267.68268.31265.29268.06265.56210,400
Nov 11, 2024267.12270.69266.19268.01265.51138,900
Nov 8, 2024264.16267.52263.65266.23263.75224,500
Nov 7, 2024262.74267.35262.06263.97261.51238,200
Nov 6, 2024270.79272.51259.39265.02262.55487,400
Nov 5, 2024269.61273.05268.74271.81269.28153,700
Nov 4, 2024268.32271.50268.04269.61267.10217,400
Nov 1, 2024266.53270.20265.08269.16266.65235,000
Oct 31, 2024269.19270.00264.69265.90263.42426,500
Oct 30, 2024269.68270.88268.02270.06267.54246,000
Oct 29, 2024269.39270.72268.52270.47267.95370,900
Oct 28, 2024268.06270.35268.06269.58267.07193,500
Oct 25, 2024266.80268.87266.05267.38264.89178,900
Oct 24, 2024264.06267.99263.59267.44264.95474,200
Oct 23, 2024266.34268.24264.16264.70262.23163,800
Oct 22, 2024266.76269.84266.64267.02264.53163,300
Oct 21, 2024270.43271.78266.75267.54265.05338,600
Oct 18, 2024267.60271.81267.39270.87268.35337,900
Oct 17, 2024265.11268.50265.11267.81265.32249,900
Oct 16, 2024266.26266.32262.41265.11262.64389,300
Oct 15, 2024264.34267.19264.34266.07263.59608,800
Oct 11, 2024258.25264.57258.25264.00261.54277,700
Oct 10, 2024254.64258.70254.64258.52256.11233,500
Oct 9, 2024255.02256.70253.92255.09252.71171,400
Oct 8, 2024254.74257.01253.65255.18252.80284,700
Oct 7, 2024257.84258.35253.23254.81252.44192,100
Oct 4, 2024259.43260.24257.79258.45256.04142,500
Oct 3, 2024262.56263.60256.97259.02256.61203,700
Oct 2, 2024260.45265.10260.42262.68260.23237,300
Oct 1, 2024259.11262.45259.05261.00258.57386,300
Sep 30, 2024260.31261.32258.07259.70257.28371,000
Sep 27, 2024259.29262.25259.28261.13258.70205,700
Sep 26, 2024258.65259.94255.51259.26256.84307,500
Sep 25, 2024254.27258.11253.39257.88255.48188,700
Sep 24, 2024256.42256.60253.69254.31251.94174,300
Sep 23, 2024254.74256.93253.60256.27253.88130,000
Sep 20, 2024252.30255.47250.52255.27252.891,156,800
Sep 19, 2024253.21253.50249.86251.84249.49365,300
Sep 18, 2024252.01253.52249.45251.28248.94184,800
Sep 17, 2024254.80255.50252.06252.44250.09197,200
Sep 16, 2024253.94256.00252.91254.61252.24346,800
Sep 13, 2024 1.21 Dividend
Sep 13, 2024254.71254.71250.49253.16250.80256,100
Sep 12, 2024255.10255.44250.73255.00251.43288,900
Sep 11, 2024252.07254.79251.18254.79251.22236,800
Sep 10, 2024252.08253.11249.86253.11249.56380,800
Sep 9, 2024251.54254.16251.54252.08248.55269,600
Sep 6, 2024252.24254.41249.92250.64247.13192,700
Sep 5, 2024252.06253.15250.61252.50248.96263,400
Sep 4, 2024250.93252.88250.65251.93248.40194,100
Sep 3, 2024252.74253.75250.63251.60248.07272,000
Aug 30, 2024250.81253.77250.81253.63250.08291,500
Aug 29, 2024251.30253.00251.30251.64248.11148,800
Aug 28, 2024252.71253.98250.00251.24247.72230,800
Aug 27, 2024252.31254.15251.66252.81249.27150,600
Aug 26, 2024252.54253.61251.38252.78249.24112,900
Aug 23, 2024253.72255.03251.20252.52248.98206,200
Aug 22, 2024255.00255.00250.00253.42249.87311,500
Aug 21, 2024255.75257.21255.20256.02252.43217,100
Aug 20, 2024254.09256.17253.79255.88252.29188,800
Aug 19, 2024254.04256.44253.92254.09250.53298,600
Aug 16, 2024253.93254.93253.18253.96250.40215,800
Aug 15, 2024251.57254.59251.57254.14250.58310,300
Aug 14, 2024249.30250.72248.95250.66247.15197,100
Aug 13, 2024249.45250.61247.23249.08245.59164,200
Aug 12, 2024245.82248.58244.70248.22244.74336,500
Aug 9, 2024247.00247.83244.05245.92242.47173,700
Aug 8, 2024243.87247.77243.87246.17242.72227,200
Aug 7, 2024249.94250.25242.43242.94239.53422,000
Aug 6, 2024243.88249.57243.14248.77245.28371,800
Aug 2, 2024240.37247.82240.37246.76243.30310,000
Aug 1, 2024251.00254.71243.90245.02241.59252,400
Jul 31, 2024263.74263.74247.16250.90247.38395,600
Jul 30, 2024242.68246.50242.68244.68241.25243,100
Jul 29, 2024244.86245.73241.63242.23238.83171,100
Jul 26, 2024241.37245.22241.37244.71241.28110,800
Jul 25, 2024243.06243.78240.52240.87237.49139,400
Jul 24, 2024242.39243.90241.41243.47240.06102,000
Jul 23, 2024243.06244.30242.01243.11239.70105,500
Jul 22, 2024238.61242.68237.96242.55239.15265,500
Jul 19, 2024239.48239.59236.68237.83234.50133,200
Jul 18, 2024240.10241.51238.15239.59236.23202,600
Jul 17, 2024239.00239.77237.33239.46236.10252,900
Jul 16, 2024239.83242.11238.34239.80236.44242,500
Jul 15, 2024238.21240.58238.19239.25235.90236,200
Jul 12, 2024236.90239.31236.46237.67234.34166,500
Jul 11, 2024236.80237.77235.81236.22232.91210,400
Jul 10, 2024233.45237.50233.42236.92233.60230,900
Jul 9, 2024232.66233.43231.65233.01229.74156,900
Jul 8, 2024231.58233.58231.32233.13229.86458,200
Jul 5, 2024231.37232.17230.56230.62227.39205,500
Jul 4, 2024232.67233.70231.64231.72228.4729,700
Jul 3, 2024231.00235.48229.56232.78229.52209,600
Jul 2, 2024226.96230.87226.79230.29227.06362,500
Jun 28, 2024229.55231.89227.54228.01224.81310,700
Jun 27, 2024226.39229.96226.39229.51226.29210,800
Jun 26, 2024225.29226.89224.40226.69223.51198,700
Jun 25, 2024227.80228.13225.93226.92223.74317,400
Jun 24, 2024223.42228.15223.42227.79224.60265,200
Jun 21, 2024219.97223.50219.53223.03219.901,162,300
Jun 20, 2024218.88221.15218.58220.29217.20331,700
Jun 19, 2024220.66221.26218.71219.30216.23169,300
Jun 18, 2024220.09222.12219.98220.87217.77330,900
Jun 17, 2024221.51222.02219.75220.79217.70238,500
Jun 14, 2024 1.21 Dividend
Jun 14, 2024219.80222.59219.23222.40219.28535,500
Jun 13, 2024224.58226.57222.21222.89218.57179,700
Jun 12, 2024226.52227.80224.76224.94220.58328,000
Jun 11, 2024229.72229.72225.75226.04221.66304,700
Jun 10, 2024227.76230.37227.41230.05225.59403,000
Jun 7, 2024228.74231.02228.35228.54224.11320,800
Jun 6, 2024229.80231.11227.82229.36224.92524,200
Jun 5, 2024228.78230.30228.00229.94225.49156,800
Jun 4, 2024226.66229.15226.50228.36223.94233,600
Jun 3, 2024227.27229.38226.11227.18222.78472,300
May 31, 2024226.25228.39224.44228.04223.62903,600
May 30, 2024221.98226.33221.98226.05221.67302,100
May 29, 2024224.11225.11221.50222.12217.82304,300
May 28, 2024228.29228.37224.76225.12220.76284,200
May 27, 2024228.22229.34228.00228.80224.3797,700
May 24, 2024227.77229.62226.77228.99224.55169,800
May 23, 2024227.40229.04226.52227.14222.74175,100
May 22, 2024227.04228.13225.42227.50223.09183,400
May 21, 2024229.27229.29227.05227.74223.33155,100
May 17, 2024228.65230.24228.65229.63225.18295,800
May 16, 2024226.12228.77226.12228.33223.91227,100
May 15, 2024226.15228.38225.95226.10221.72222,300
May 14, 2024227.17227.38224.46225.89221.51441,300
May 13, 2024228.72229.89226.87227.49223.08173,500
May 10, 2024228.66229.25227.29228.70224.27379,000
May 9, 2024234.06234.06227.97228.65224.22274,300
May 8, 2024230.43233.39228.46232.46227.96404,900
May 7, 2024232.24233.14229.32229.55225.10422,700
May 6, 2024231.02232.09230.33232.02227.53243,100
May 3, 2024229.57231.77228.11230.24225.78253,400
May 2, 2024229.66230.17227.48228.40223.98207,900
May 1, 2024225.79232.11225.55228.87224.44387,200
Apr 30, 2024226.37228.39226.06226.27221.89290,200
Apr 29, 2024224.30226.83223.36226.45222.06469,700
Apr 26, 2024221.12224.78220.55224.31219.97333,900
Apr 25, 2024219.60221.36218.50221.06216.78164,400
Apr 24, 2024220.76222.88220.50220.89216.61158,300

Related Tickers

DFY.TO Definity Financial Corporation
66.61
+3.34%
 
FFH.TO Fairfax Financial Holdings Limited
2,089.98
+1.45%
 
ALL The Allstate Corporation
194.86
+0.07%
 
CB Chubb Limited
282.00
-0.88%
 
PGR The Progressive Corporation
265.19
+0.06%
 
MKL Markel Group Inc.
1,808.41
+0.65%
 
CINF Cincinnati Financial Corporation
135.36
+0.98%
 
TRV The Travelers Companies, Inc.
260.40
+0.51%
 
WRB W. R. Berkley Corporation
71.75
+0.72%
 
FRFHF Fairfax Financial Holdings Limited
1,520.00
+0.66%