Education
About Us
Working with TipRanks
Follow Us
Intact Financial Corporation (TSE:IFC)
TSX:IFC
Time Period
3M
Events
Historical Prices
Rows:
Dec 17, 2025
279.54
282.29
277.99
281.49
281.49
+0.86%
635,408
1.42
Dec 16, 2025
280.75
282.58
279.73
280.43
279.10
+0.20%
389,560
0.86
Dec 15, 2025
282.14
283.45
279.19
281.21
279.88
<+0.01%
319,483
0.70
Dec 12, 2025
281.42
284.68
281.42
282.54
281.20
+0.92%
227,930
0.49
Dec 11, 2025
280.53
282.60
279.30
281.29
279.96
+0.68%
365,933
0.80
Dec 10, 2025
276.31
280.90
275.95
280.72
279.39
+2.06%
463,963
1.02
Dec 09, 2025
275.17
276.44
273.86
276.36
275.05
+1.06%
458,051
1.01
Dec 08, 2025
273.55
275.24
272.99
274.76
273.46
+0.76%
496,536
1.10
Dec 05, 2025
276.59
277.27
273.07
274.00
272.70
-0.63%
346,447
0.77
Dec 04, 2025
274.48
278.02
272.46
277.04
275.73
+1.84%
305,121
0.68
Dec 03, 2025
276.64
277.57
272.28
273.32
272.02
-0.82%
460,786
1.03
Dec 02, 2025
280.98
280.98
275.57
276.89
275.58
-0.76%
364,472
0.82
Dec 01, 2025
284.50
284.54
279.72
280.34
279.01
-1.30%
354,550
0.80
Nov 28, 2025
284.80
286.33
282.11
285.40
284.05
+0.81%
364,581
0.83
Nov 27, 2025
286.75
286.75
284.05
284.47
283.12
-0.40%
92,768
0.21
Nov 26, 2025
287.63
288.77
286.50
286.98
285.62
+0.38%
377,457
0.84
Nov 25, 2025
285.84
287.49
284.94
287.25
285.89
+1.65%
264,889
0.57
Nov 24, 2025
284.00
284.26
281.78
283.93
282.58
+0.38%
703,872
1.53
Nov 21, 2025
281.09
286.08
281.05
284.19
282.84
+1.62%
246,236
0.53
Nov 20, 2025
282.77
283.44
279.28
281.00
279.67
-0.01%
191,457
0.41
Nov 19, 2025
284.25
284.25
281.17
282.38
281.04
+0.02%
201,731
0.43
Nov 18, 2025
285.31
286.80
283.65
283.66
282.31
-0.25%
346,339
0.74
Nov 17, 2025
282.12
286.18
281.53
285.72
284.36
+1.74%
601,574
1.29
Nov 14, 2025
281.05
282.51
278.19
282.18
280.84
+0.80%
477,480
1.02
Nov 13, 2025
284.04
285.16
281.00
281.28
279.94
-0.57%
310,147
0.66
Nov 12, 2025
276.65
285.15
276.27
284.23
282.88
+3.32%
391,705
0.84
Nov 11, 2025
281.38
281.80
275.58
276.42
275.11
-1.47%
322,390
0.69
Nov 10, 2025
280.00
283.19
277.85
281.88
280.54
+1.09%
873,375
1.90
Nov 07, 2025
268.19
281.37
266.13
280.17
278.84
+4.99%
758,648
1.67
Nov 06, 2025
270.34
272.84
267.40
268.13
266.86
-0.12%
352,976
0.78
Nov 05, 2025
277.00
277.93
268.20
269.73
268.45
+2.20%
953,002
2.15
Nov 04, 2025
261.59
266.37
261.46
265.18
263.92
+1.16%
461,804
1.04
Nov 03, 2025
261.59
263.46
259.19
263.40
262.15
+1.16%
491,023
1.12
Oct 31, 2025
258.65
262.40
258.32
261.63
260.39
+1.34%
285,852
0.64
Oct 30, 2025
258.17
260.12
257.68
259.41
258.18
+0.79%
335,479
0.74
Oct 29, 2025
262.00
262.00
256.48
258.61
257.38
-1.16%
485,754
1.08
Oct 28, 2025
264.00
264.34
262.29
262.90
261.65
+0.17%
960,708
2.19
Oct 27, 2025
263.54
264.37
261.92
263.71
262.46
+0.86%
529,004
1.22
Oct 24, 2025
264.97
265.58
262.07
262.70
261.45
-0.43%
373,885
0.87
Oct 23, 2025
262.77
265.42
261.80
265.10
263.84
+1.68%
482,256
1.13
Oct 22, 2025
259.91
267.14
259.76
261.97
260.73
+1.36%
471,669
1.11
Oct 21, 2025
260.00
261.38
256.36
259.68
258.45
+2.39%
520,586
1.25
Oct 20, 2025
259.40
260.37
254.28
254.83
253.62
-1.00%
506,604
1.22
Oct 17, 2025
259.70
261.00
256.62
258.62
257.39
<+0.01%
358,838
0.87
Oct 16, 2025
264.60
265.09
259.48
259.83
258.60
-1.85%
477,384
1.17
Oct 15, 2025
270.35
271.12
264.93
266.00
264.74
-0.88%
330,120
0.81
Oct 14, 2025
269.30
273.31
266.06
269.65
268.37
+0.50%
422,211
1.05
Oct 10, 2025
267.35
270.46
265.65
269.60
268.32
+1.82%
337,858
0.85
Oct 09, 2025
267.12
267.12
263.96
266.04
264.78
+0.05%
399,738
1.01
Oct 08, 2025
266.43
267.46
264.80
267.17
265.90
+1.03%
437,586
1.11
Rows: