Education
About Us
Working with TipRanks
Follow Us
Intact Financial Corporation (TSE:IFC)
TSX:IFC
RESEARCH TOOLSreports
Time Period
3M
Events
Historical Prices
Rows:
Jul 18, 2025
300.85
305.51
300.45
304.04
304.04
+1.55%
290,374
1.15
Jul 17, 2025
302.47
306.54
299.24
299.41
299.41
-1.28%
319,548
1.27
Jul 16, 2025
303.69
304.86
301.80
303.30
303.30
-0.13%
215,935
0.86
Jul 15, 2025
307.00
308.46
303.29
303.68
303.68
-1.34%
176,522
0.70
Jul 14, 2025
308.57
310.24
307.69
307.79
307.79
-0.51%
162,520
0.63
Jul 11, 2025
307.88
310.79
307.88
309.37
309.37
+0.12%
125,489
0.48
Jul 10, 2025
308.58
310.84
307.80
309.00
309.00
+0.06%
271,923
1.04
Jul 09, 2025
310.84
313.12
308.48
308.81
308.81
-0.65%
223,048
0.84
Jul 08, 2025
312.82
314.06
309.82
310.82
310.82
-0.93%
278,095
1.04
Jul 07, 2025
311.95
314.67
311.95
313.75
313.75
+0.59%
255,651
0.94
Jul 04, 2025
310.63
313.55
310.63
311.91
311.91
+1.05%
62,768
0.23
Jul 03, 2025
309.21
312.71
309.21
310.63
310.63
+0.64%
139,630
0.50
Jul 02, 2025
316.72
317.35
306.46
308.66
308.66
-2.52%
484,350
1.76
Jun 30, 2025
313.02
316.97
310.71
316.65
316.65
+1.38%
240,416
0.86
Jun 27, 2025
309.82
312.64
307.60
312.34
312.34
+0.53%
306,949
1.11
Jun 26, 2025
311.46
313.17
309.13
310.69
310.69
<+0.01%
283,928
1.02
Jun 25, 2025
313.01
314.29
310.47
310.67
310.67
-0.84%
214,307
0.77
Jun 24, 2025
310.71
314.55
309.61
313.31
313.31
+0.88%
276,860
1.00
Jun 23, 2025
304.38
311.15
304.38
310.59
310.59
+1.72%
396,320
1.44
Jun 20, 2025
306.44
306.44
304.00
305.34
305.34
+0.11%
723,055
2.63
Jun 19, 2025
303.84
307.00
303.84
305.00
305.00
-0.32%
73,666
0.27
Jun 18, 2025
306.86
308.96
305.89
305.99
305.99
-0.39%
205,866
0.74
Jun 17, 2025
308.78
309.96
306.02
307.19
307.19
-0.64%
139,996
0.50
Jun 16, 2025
307.31
310.76
307.31
309.17
309.17
+0.32%
213,947
0.76
Jun 13, 2025
309.15
311.95
308.58
309.50
308.17
+0.13%
188,610
0.67
Jun 12, 2025
303.99
310.45
303.99
310.42
309.09
+2.57%
150,840
0.53
Jun 11, 2025
306.62
306.90
302.49
303.94
302.63
-0.60%
336,110
1.18
Jun 10, 2025
307.42
309.05
306.00
307.10
305.78
+0.16%
174,109
0.60
Jun 09, 2025
311.01
312.07
306.82
307.92
306.60
-0.86%
245,890
0.85
Jun 06, 2025
314.06
315.68
310.97
311.94
310.60
-0.47%
180,761
0.62
Jun 05, 2025
310.91
314.94
309.34
314.77
313.42
+1.91%
186,344
0.63
Jun 04, 2025
310.29
313.98
308.33
310.20
308.87
+0.52%
158,630
0.53
Jun 03, 2025
312.86
313.76
306.73
309.93
308.60
-0.46%
196,935
0.66
Jun 02, 2025
310.26
313.88
310.16
312.70
311.36
+0.87%
215,874
0.71
May 30, 2025
311.84
315.99
310.89
311.35
310.01
+0.23%
491,125
1.63
May 29, 2025
310.94
312.51
309.69
311.97
310.63
+0.70%
395,251
1.31
May 28, 2025
304.26
311.16
304.26
311.15
309.81
+2.30%
263,988
0.87
May 27, 2025
306.26
307.76
304.33
305.47
304.16
+0.87%
288,439
0.95
May 26, 2025
303.22
305.82
303.22
304.15
302.84
+0.88%
40,230
0.13
May 23, 2025
302.52
304.74
302.39
302.80
301.50
+0.21%
127,303
0.41
May 22, 2025
304.13
305.15
301.83
303.48
302.18
+0.43%
229,359
0.72
May 21, 2025
304.59
305.50
301.49
303.50
302.20
-0.03%
270,468
0.84
May 20, 2025
299.32
305.40
299.22
304.90
303.59
+2.34%
322,930
0.99
May 16, 2025
296.82
299.80
295.18
299.22
297.93
+1.19%
293,534
0.90
May 15, 2025
291.18
297.69
291.18
296.99
295.71
+2.76%
187,385
0.57
May 14, 2025
289.08
291.17
286.09
290.26
289.01
+1.32%
207,731
0.63
May 13, 2025
290.39
291.01
286.32
287.72
286.48
-0.49%
375,280
1.15
May 12, 2025
300.07
300.07
288.57
290.39
289.14
-2.15%
384,011
1.19
May 09, 2025
302.09
302.82
297.72
298.04
296.76
-0.85%
252,570
0.77
May 08, 2025
310.00
310.00
300.94
301.90
300.60
-1.86%
434,273
1.33
Rows: