Education
About Us
Working with TipRanks
Follow Us
Intact Financial Corporation (TSE:IFC)
TSX:IFC
Time Period
3M
Events
Historical Prices
Rows:
Jan 14, 2026
270.11
271.76
268.89
271.58
271.58
+0.49%
529,892
1.25
Jan 13, 2026
277.01
277.02
268.08
270.25
270.25
-2.42%
628,957
1.50
Jan 12, 2026
278.42
278.85
275.60
276.95
276.95
-0.66%
356,073
0.85
Jan 09, 2026
279.27
280.99
278.03
278.78
278.78
-0.15%
239,984
0.57
Jan 08, 2026
277.21
282.15
276.78
279.21
279.21
+0.71%
456,035
1.07
Jan 07, 2026
279.50
279.80
276.14
277.23
277.23
-0.99%
901,352
2.15
Jan 06, 2026
282.00
283.60
275.88
279.99
279.99
-0.94%
349,466
0.83
Jan 05, 2026
284.60
288.09
282.41
282.66
282.66
-0.88%
193,758
0.46
Jan 02, 2026
285.73
286.37
283.61
285.18
285.18
-0.19%
143,980
0.34
Dec 31, 2025
285.41
286.37
284.87
285.73
285.73
+0.19%
240,281
0.56
Dec 30, 2025
285.24
286.75
284.60
285.19
285.19
+0.03%
319,026
0.74
Dec 29, 2025
283.51
286.28
282.05
285.10
285.10
+0.45%
704,920
1.64
Dec 24, 2025
285.08
286.04
283.64
283.83
283.83
-0.59%
105,708
0.24
Dec 23, 2025
284.16
286.08
284.16
285.52
285.52
+0.37%
281,022
0.64
Dec 22, 2025
283.28
284.70
280.22
284.47
284.47
+0.26%
199,070
0.45
Dec 19, 2025
284.82
287.83
283.45
283.72
283.72
-0.12%
854,476
1.96
Dec 18, 2025
281.60
284.77
281.01
284.05
284.05
+0.91%
295,585
0.66
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
Rows: