Intact Financial Corporation (TSE:IFC)
TSX:IFC
Time Period
3M
Events
Historical Prices
Rows:
Apr 10, 2026
252.53
253.23
250.20
251.70
251.70
-0.44%
244,291
0.49
Apr 09, 2026
250.37
254.00
250.22
252.80
252.80
+0.69%
395,441
0.79
Apr 08, 2026
250.34
251.19
245.99
251.07
251.07
+1.25%
308,063
0.62
Apr 07, 2026
246.00
249.49
244.00
247.98
247.98
+0.45%
346,494
0.69
Apr 06, 2026
246.51
249.36
245.39
246.87
246.87
-0.13%
707,535
1.41
Apr 03, 2026
244.32
247.76
242.87
247.18
247.18
0.00%
0
0.00
Apr 02, 2026
244.32
247.76
242.87
247.18
247.18
+1.19%
621,010
1.24
Apr 01, 2026
253.84
253.86
243.95
244.28
244.28
-3.09%
509,812
1.03
Mar 31, 2026
250.63
252.96
249.47
252.08
252.08
+1.05%
545,750
1.12
Mar 30, 2026
247.86
250.61
247.00
249.47
249.47
+1.16%
444,395
0.92
Mar 27, 2026
249.43
249.43
245.45
246.60
246.60
-1.09%
331,831
0.69
Mar 26, 2026
250.39
253.10
249.03
249.33
249.33
-0.72%
287,584
0.59
Mar 25, 2026
255.00
256.54
249.97
251.14
251.14
-0.64%
418,297
0.87
Mar 24, 2026
252.60
254.59
251.18
252.75
252.75
-0.50%
314,258
0.66
Mar 23, 2026
253.20
254.58
251.25
254.01
254.01
+1.51%
337,504
0.71
Mar 20, 2026
247.91
251.73
247.31
250.22
250.22
+0.94%
959,818
2.07
Mar 19, 2026
254.45
254.45
247.48
247.89
247.89
-2.83%
466,432
1.01
Mar 18, 2026
256.57
258.94
254.79
255.11
255.11
-0.97%
184,300
0.39
Mar 17, 2026
258.75
259.86
257.40
257.61
257.61
<+0.01%
211,438
0.45
Mar 16, 2026
258.76
261.00
257.10
259.07
257.60
+0.41%
340,237
0.71
Mar 13, 2026
256.73
259.06
256.01
258.02
256.56
+0.78%
309,144
0.65
Mar 12, 2026
249.19
256.88
249.19
256.02
254.57
+2.41%
544,926
1.15
Mar 11, 2026
253.20
253.75
249.74
250.00
248.58
-1.71%
782,670
1.68
Mar 10, 2026
250.69
257.13
250.19
254.35
252.91
+1.42%
554,872
1.20
Mar 09, 2026
249.12
251.49
246.32
250.78
249.36
+0.13%
1,081,812
2.39
Mar 06, 2026
253.54
253.57
248.23
250.45
249.03
-2.01%
712,234
1.59
Mar 05, 2026
255.58
257.74
254.98
255.59
254.14
-0.40%
1,008,889
2.29
Mar 04, 2026
259.93
259.94
255.18
256.62
255.16
-1.34%
501,511
1.15
Mar 03, 2026
259.29
261.00
253.11
260.10
258.62
-0.71%
460,867
1.06
Mar 02, 2026
261.77
264.35
259.39
261.96
260.47
-0.53%
500,697
1.15
Feb 27, 2026
263.92
267.39
261.50
263.35
261.86
-0.26%
950,649
2.23
Feb 26, 2026
261.66
264.81
261.55
264.03
262.53
+0.87%
333,491
0.78
Feb 25, 2026
260.10
263.00
260.09
261.75
260.26
+0.33%
400,515
0.94
Feb 24, 2026
258.45
261.54
257.43
260.88
259.40
+0.79%
455,580
1.09
Feb 23, 2026
261.90
264.67
258.68
258.83
257.36
-1.19%
377,667
0.90
Feb 20, 2026
263.88
264.72
261.13
261.96
260.47
-0.51%
463,690
1.11
Feb 19, 2026
266.35
266.35
262.68
263.30
261.81
-1.15%
407,259
0.97
Feb 18, 2026
261.03
266.41
259.05
266.37
264.86
+1.64%
426,218
1.02
Feb 17, 2026
263.04
263.96
261.60
262.06
260.57
-0.43%
367,554
0.89
Feb 16, 2026
260.26
264.46
260.26
263.18
261.69
0.00%
0
0.00
Feb 13, 2026
260.26
264.46
260.26
263.18
261.69
+1.07%
486,227
1.17
Feb 12, 2026
254.75
262.53
254.75
260.40
258.92
+2.70%
556,241
1.33
Feb 11, 2026
264.44
266.08
251.74
253.55
252.11
-3.79%
841,864
2.05
Feb 10, 2026
263.53
264.73
260.19
263.55
262.05
-0.17%
563,864
1.38
Feb 09, 2026
261.13
264.22
260.98
264.00
262.50
+1.22%
526,222
1.30
Feb 06, 2026
265.24
266.97
259.84
260.82
259.34
-1.58%
382,940
0.95
Feb 05, 2026
263.17
270.72
262.50
265.02
263.52
+0.66%
862,892
2.13
Feb 04, 2026
256.04
264.20
255.78
263.29
261.80
+3.00%
551,382
1.35
Feb 03, 2026
253.10
255.65
250.43
255.62
254.17
+0.84%
880,925
2.21
Feb 02, 2026
249.03
253.75
248.49
253.50
252.06
+2.25%
497,266
1.22
Rows: