Toronto - Delayed Quote
CAD
Intact Financial Corporation (IFC-PG.TO)
25.56
+0.05
(+0.20%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.50
25.56
25.43
25.56
25.56
3,841
Oct 29, 2026
25.41
25.51
25.41
25.51
25.51
1,190
Oct 28, 2026
25.51
25.51
25.44
25.44
25.44
1,000
Oct 27, 2026
25.51
25.51
25.51
25.51
25.51
311
Oct 26, 2026
25.61
25.62
25.52
25.52
25.52
4,300
Oct 23, 2026
25.59
25.59
25.59
25.59
25.59
275
Oct 22, 2026
25.64
25.70
25.59
25.59
25.59
700
Oct 21, 2026
25.67
25.67
25.57
25.63
25.63
1,200
Oct 20, 2026
25.71
25.71
25.71
25.71
25.71
400
Oct 19, 2026
25.98
25.98
25.98
25.98
25.98
-
Oct 16, 2026
25.75
25.98
25.75
25.98
25.98
20,806
Oct 15, 2026
25.70
25.98
25.70
25.98
25.98
1,200
Oct 14, 2026
26.00
26.00
26.00
26.00
26.00
50,000
Oct 13, 2026
25.95
25.95
25.95
25.95
25.95
-
Oct 9, 2026
25.95
25.95
25.95
25.95
25.95
-
Oct 8, 2026
25.95
25.95
25.95
25.95
25.95
3,800
Oct 7, 2026
26.00
26.00
25.75
25.93
25.93
6,280
Oct 6, 2026
25.50
26.00
25.44
25.73
25.73
10,000
Oct 5, 2026
25.56
25.60
25.53
25.60
25.60
2,800
Oct 2, 2026
25.50
25.50
25.50
25.50
25.50
-
Oct 1, 2026
25.50
25.50
25.50
25.50
25.50
100
Sep 30, 2026
25.64
25.65
25.64
25.65
25.65
4,158
Sep 29, 2026
25.60
25.60
25.46
25.46
25.46
800
Sep 28, 2026
25.59
25.65
25.59
25.59
25.59
4,020
Sep 25, 2026
25.62
25.62
25.55
25.55
25.55
1,250
Sep 24, 2026
25.73
25.73
25.64
25.64
25.64
1,100
Sep 23, 2026
25.75
25.75
25.75
25.75
25.75
-
Sep 22, 2026
25.75
25.75
25.75
25.75
25.75
-
Sep 21, 2026
25.75
25.75
25.75
25.75
25.75
-
Sep 18, 2026
25.75
25.75
25.75
25.75
25.75
-
Sep 17, 2026
25.75
25.75
25.75
25.75
25.75
-
Sep 16, 2026
25.75
25.75
25.75
25.75
25.75
-
Sep 15, 2026
0.37575
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
25.96
25.96
25.75
25.75
25.75
59,000
Sep 14, 2026
26.03
26.18
26.03
26.18
25.80
1,100
Sep 11, 2026
26.05
26.05
26.03
26.03
25.66
2,700
Sep 10, 2026
26.04
26.10
26.03
26.03
25.66
4,167
Sep 9, 2026
26.15
26.25
26.15
26.25
25.87
1,800
Sep 8, 2026
26.15
26.15
26.15
26.15
25.77
500
Sep 4, 2026
26.10
26.20
26.10
26.15
25.77
1,200
Sep 3, 2026
26.15
26.15
26.15
26.15
25.77
1,834
Sep 2, 2026
26.19
26.20
26.19
26.20
25.82
1,100
Sep 1, 2026
26.03
26.03
26.01
26.01
25.64
1,800
Aug 31, 2026
26.15
26.15
26.15
26.15
25.77
653
Aug 28, 2026
26.10
26.10
26.02
26.02
25.65
4,200
Aug 27, 2026
26.11
26.11
26.05
26.05
25.68
4,000
Aug 26, 2026
26.10
26.10
26.10
26.10
25.73
2,401
Aug 25, 2026
26.00
26.01
25.87
26.01
25.64
1,300
Aug 24, 2026
26.00
26.00
26.00
26.00
25.63
2,200
Aug 21, 2026
26.00
26.00
26.00
26.00
25.63
1,875
Aug 20, 2026
25.86
26.00
25.86
26.00
25.63
5,700
Aug 19, 2026
26.00
26.00
26.00
26.00
25.63
500
Aug 18, 2026
26.31
26.32
26.31
26.32
25.94
1,029
Aug 17, 2026
26.44
26.44
26.43
26.43
26.05
900
Aug 14, 2026
25.90
26.38
25.90
26.38
26.00
5,510
Aug 13, 2026
25.91
25.91
25.90
25.90
25.53
1,765
Aug 12, 2026
25.75
25.88
25.75
25.88
25.51
2,125
Aug 11, 2026
25.70
25.77
25.70
25.71
25.34
5,031
Aug 10, 2026
25.68
25.68
25.68
25.68
25.31
800
Aug 7, 2026
25.98
25.99
25.98
25.98
25.61
900
Aug 6, 2026
26.00
26.00
25.82
26.00
25.63
1,550
Aug 5, 2026
26.01
26.02
26.00
26.00
25.63
2,451
Aug 4, 2026
26.00
26.02
26.00
26.02
25.65
1,101
Jul 31, 2026
26.01
26.01
26.01
26.01
25.64
1,950
Jul 30, 2026
25.99
26.00
25.99
26.00
25.63
2,000
Jul 29, 2026
26.00
26.00
26.00
26.00
25.63
800
Jul 28, 2026
26.00
26.00
25.87
25.87
25.50
1,101
Jul 27, 2026
26.00
26.00
26.00
26.00
25.63
200
Jul 24, 2026
25.86
25.86
25.86
25.86
25.49
1,000
Jul 23, 2026
26.01
26.01
25.94
25.94
25.57
3,900
Jul 22, 2026
26.01
26.11
25.95
26.11
25.74
4,800
Jul 21, 2026
26.00
26.15
26.00
26.15
25.77
2,400
Jul 20, 2026
26.00
26.15
25.86
26.15
25.77
7,500
Jul 17, 2026
25.88
26.15
25.88
26.15
25.77
7,382
Jul 16, 2026
25.63
25.65
25.60
25.65
25.28
3,750
Jul 15, 2026
25.72
25.72
25.72
25.72
25.35
-
Jul 14, 2026
25.56
25.72
25.56
25.72
25.35
2,600
Jul 13, 2026
25.56
25.56
25.56
25.56
25.19
100
Jul 10, 2026
25.55
25.55
25.55
25.55
25.18
-
Jul 9, 2026
25.55
25.55
25.55
25.55
25.18
300
Jul 8, 2026
25.63
25.63
25.46
25.46
25.09
900
Jul 7, 2026
25.54
25.54
25.53
25.54
25.17
875
Jul 6, 2026
25.66
25.66
25.49
25.49
25.12
1,000
Jul 3, 2026
25.68
25.68
25.68
25.68
25.31
1,700
Jul 2, 2026
25.60
25.69
25.60
25.69
25.32
1,817
Jun 30, 2026
25.58
25.58
25.58
25.58
25.21
650
Jun 29, 2026
25.53
25.60
25.53
25.60
25.23
1,400
Jun 26, 2026
25.51
25.52
25.51
25.52
25.15
1,000
Jun 25, 2026
25.40
25.51
25.40
25.51
25.14
1,100
Jun 24, 2026
25.45
25.46
25.40
25.40
25.04
1,000
Jun 23, 2026
25.43
25.43
25.37
25.37
25.01
400
Jun 22, 2026
25.50
25.50
25.44
25.45
25.08
2,800
Jun 19, 2026
25.55
25.55
25.55
25.55
25.18
2,100
Jun 18, 2026
25.48
25.50
25.40
25.40
25.04
1,500
Jun 17, 2026
25.35
25.35
25.35
25.35
24.99
400
Jun 16, 2026
0.37575
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
25.44
25.44
25.44
25.44
25.07
6,920
Jun 15, 2026
25.70
25.75
25.65
25.75
25.01
817
Jun 12, 2026
25.61
25.61
25.61
25.61
24.87
250
Jun 11, 2026
25.60
25.60
25.60
25.60
24.86
2,800
Jun 10, 2026
25.68
25.70
25.68
25.70
24.96
1,200
Jun 9, 2026
25.57
25.57
25.57
25.57
24.84
300
Jun 8, 2026
25.55
25.55
25.55
25.55
24.82
1,207
Jun 5, 2026
25.78
25.78
25.58
25.63
24.89
2,035
Jun 4, 2026
26.01
26.01
26.01
26.01
25.26
100
Jun 3, 2026
25.60
25.75
25.60
25.65
24.91
3,700
Jun 2, 2026
25.51
25.68
25.50
25.60
24.86
7,300
Jun 1, 2026
25.46
25.48
25.46
25.48
24.75
430
May 29, 2026
25.55
25.60
25.55
25.60
24.86
1,200
May 28, 2026
25.44
25.44
25.44
25.44
24.71
100
May 27, 2026
25.70
25.70
25.55
25.64
24.90
1,560
May 26, 2026
25.53
25.55
25.45
25.53
24.80
6,100
May 25, 2026
25.66
25.66
25.66
25.66
24.92
4,000
May 22, 2026
25.56
25.58
25.53
25.53
24.80
1,000
May 21, 2026
25.52
25.56
25.52
25.52
24.79
850
May 20, 2026
25.55
25.55
25.54
25.54
24.81
400
May 19, 2026
25.57
25.57
25.52
25.57
24.84
2,075
May 15, 2026
25.45
25.58
25.45
25.57
24.84
1,555
May 14, 2026
25.61
25.61
25.57
25.57
24.84
300
May 13, 2026
25.47
25.60
25.47
25.60
24.86
9,800
May 12, 2026
25.58
25.58
25.50
25.50
24.77
6,758
May 11, 2026
25.45
25.45
25.45
25.45
24.72
-
May 8, 2026
25.51
25.51
25.45
25.45
24.72
2,400
May 7, 2026
25.53
25.53
25.50
25.50
24.77
2,303
May 6, 2026
25.55
25.60
25.55
25.58
24.84
10,300
May 5, 2026
25.60
25.60
25.50
25.50
24.77
700
May 4, 2026
25.60
25.60
25.54
25.54
24.81
1,400
May 1, 2026
25.60
25.60
25.60
25.60
24.86
1,112
Apr 30, 2026
25.65
25.65
25.51
25.51
24.78
7,450
Apr 29, 2026
25.40
25.72
25.40
25.70
24.96
8,455
Apr 28, 2026
25.41
25.53
25.40
25.40
24.67
5,900
Apr 27, 2026
25.41
25.41
25.41
25.41
24.68
100
Apr 24, 2026
25.58
25.58
25.58
25.58
24.84
300
Apr 23, 2026
25.66
25.66
25.45
25.45
24.72
2,385
Apr 22, 2026
25.56
25.56
25.50
25.50
24.77
1,914
Apr 21, 2026
25.57
25.78
25.57
25.78
25.04
2,200
Apr 20, 2026
25.63
25.75
25.63
25.75
25.01
3,100
Apr 17, 2026
25.55
25.67
25.51
25.67
24.93
8,492
Apr 16, 2026
25.50
25.50
25.50
25.50
24.77
2,500
Apr 15, 2026
25.57
25.57
25.38
25.38
24.65
1,003
Apr 14, 2026
25.50
25.55
25.50
25.54
24.81
1,960
Apr 13, 2026
25.43
25.43
25.43
25.43
24.70
200
Apr 10, 2026
25.50
25.50
25.50
25.50
24.77
-
Apr 9, 2026
25.50
25.50
25.48
25.50
24.77
3,700
Apr 8, 2026
25.40
25.40
25.39
25.39
24.66
1,815
Apr 7, 2026
25.48
25.48
25.48
25.48
24.75
200
Apr 6, 2026
25.32
25.50
25.32
25.50
24.77
3,910
Apr 2, 2026
25.45
25.45
25.44
25.45
24.72
2,100
Apr 1, 2026
25.43
25.55
25.43
25.55
24.82
1,100
Mar 31, 2026
25.55
25.70
25.55
25.70
24.96
1,876
Mar 30, 2026
25.20
25.42
25.20
25.25
24.52
1,700
Mar 27, 2026
25.17
25.17
25.17
25.17
24.45
200
Mar 26, 2026
25.28
25.28
25.18
25.18
24.46
2,489
Mar 25, 2026
25.34
25.34
25.34
25.34
24.61
1,000
Mar 24, 2026
25.26
25.26
25.26
25.26
24.53
200
Mar 23, 2026
25.40
25.40
25.20
25.20
24.48
6,000
Mar 20, 2026
25.26
25.26
25.16
25.16
24.44
800
Mar 19, 2026
25.26
25.30
25.26
25.26
24.53
1,300
Mar 18, 2026
25.25
25.25
25.25
25.25
24.52
300
Mar 17, 2026
0.37575
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
25.29
25.29
25.20
25.21
24.49
2,600
Mar 16, 2026
25.41
25.60
25.41
25.60
24.50
1,601
Mar 13, 2026
25.48
25.53
25.40
25.53
24.43
3,300
Mar 12, 2026
25.47
25.47
25.47
25.47
24.38
-
Mar 11, 2026
25.37
25.47
25.37
25.47
24.38
1,200
Mar 10, 2026
25.39
25.39
25.35
25.36
24.27
1,300
Mar 9, 2026
25.50
25.50
25.26
25.35
24.26
6,715
Mar 6, 2026
25.52
25.52
25.50
25.50
24.40
1,800
Mar 5, 2026
25.55
25.67
25.43
25.67
24.57
6,700
Mar 4, 2026
25.55
25.55
25.50
25.50
24.40
300
Mar 3, 2026
25.55
25.55
25.50
25.50
24.40
2,600
Mar 2, 2026
25.53
25.58
25.53
25.58
24.48
810
Feb 27, 2026
25.33
25.58
25.33
25.50
24.40
6,610
Feb 26, 2026
25.39
25.40
25.33
25.33
24.24
5,182
Feb 25, 2026
25.39
25.39
25.39
25.39
24.30
100
Feb 24, 2026
25.45
25.45
25.45
25.45
24.36
43,000
Feb 23, 2026
25.42
25.44
25.42
25.44
24.35
500
Feb 20, 2026
25.39
25.39
25.39
25.39
24.30
150
Feb 19, 2026
25.40
25.50
25.35
25.45
24.36
10,775
Feb 18, 2026
25.33
25.40
25.33
25.40
24.31
2,900
Feb 17, 2026
25.25
25.25
25.25
25.25
24.16
4,300
Feb 13, 2026
25.35
25.35
25.27
25.27
24.18
6,875
Feb 12, 2026
25.38
25.40
25.38
25.40
24.31
1,300
Feb 11, 2026
25.45
25.45
25.45
25.45
24.36
400
Feb 10, 2026
25.39
25.39
25.37
25.39
24.30
800
Feb 9, 2026
25.40
25.40
25.39
25.39
24.30
633
Feb 6, 2026
25.33
25.45
25.33
25.44
24.35
50,800
Feb 5, 2026
25.33
25.33
25.33
25.33
24.24
425
Feb 4, 2026
25.34
25.34
25.34
25.34
24.25
200
Feb 3, 2026
25.30
25.30
25.30
25.30
24.21
4,200
Feb 2, 2026
25.41
25.41
25.41
25.41
24.32
-
Jan 30, 2026
25.28
25.41
25.20
25.41
24.32
6,287
Jan 29, 2026
25.11
25.20
25.02
25.19
24.11
600
Jan 28, 2026
25.20
25.21
25.10
25.21
24.13
2,200
Jan 27, 2026
25.17
25.20
25.04
25.04
23.96
8,132
Jan 26, 2026
25.13
25.23
25.13
25.16
24.08
3,600
Jan 23, 2026
25.35
25.35
25.33
25.33
24.24
700
Jan 22, 2026
25.30
25.39
25.30
25.39
24.30
1,600
Jan 21, 2026
25.40
25.49
25.40
25.49
24.39
700
Jan 20, 2026
25.27
25.27
25.27
25.27
24.18
194
Jan 19, 2026
25.45
25.45
25.30
25.45
24.36
28,200
Jan 16, 2026
25.37
25.37
25.37
25.37
24.28
5,587
Jan 15, 2026
25.50
25.50
25.43
25.50
24.40
5,400
Jan 14, 2026
25.52
25.52
25.50
25.50
24.40
3,200
Jan 13, 2026
25.63
25.63
25.60
25.60
24.50
973
Jan 12, 2026
25.60
25.74
25.60
25.60
24.50
1,587
Jan 9, 2026
25.62
25.62
25.62
25.62
24.52
700
Jan 8, 2026
25.59
25.60
25.54
25.54
24.44
2,575
Jan 7, 2026
25.56
25.57
25.12
25.47
24.38
6,310
Jan 6, 2026
25.75
25.75
25.56
25.56
24.46
2,200
Jan 5, 2026
25.64
25.64
25.55
25.55
24.45
3,100
Jan 2, 2026
25.50
25.50
25.50
25.50
24.40
2,017
Dec 31, 2025
25.74
25.85
25.70
25.80
24.69
5,206
Dec 30, 2025
25.74
25.74
25.74
25.74
24.63
300
Dec 29, 2025
25.59
25.72
25.59
25.70
24.60
900
Dec 24, 2025
25.56
25.56
25.56
25.56
24.46
-
Dec 23, 2025
25.51
25.56
25.51
25.56
24.46
2,650
Dec 22, 2025
25.51
25.51
25.51
25.51
24.41
-
Dec 19, 2025
25.60
25.60
25.50
25.51
24.41
4,000
Dec 18, 2025
25.25
25.62
25.25
25.62
24.52
1,100
Dec 17, 2025
0.37575
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
25.30
25.35
25.10
25.25
24.16
2,677
Dec 16, 2025
25.54
25.69
25.54
25.68
24.22
800
Dec 15, 2025
25.44
25.70
25.43
25.70
24.24
3,115
Dec 12, 2025
25.59
25.59
25.59
25.59
24.13
-
Dec 11, 2025
25.59
25.59
25.59
25.59
24.13
2,800
Dec 10, 2025
25.54
25.54
25.52
25.52
24.07
2,862
Dec 9, 2025
25.70
25.70
25.70
25.70
24.24
-
Dec 8, 2025
25.75
25.75
25.55
25.70
24.24
2,575
Dec 5, 2025
25.79
25.80
25.73
25.73
24.26
2,700
Dec 4, 2025
25.85
25.85
25.64
25.71
24.24
5,000
Dec 3, 2025
25.87
25.90
25.80
25.90
24.42
3,400
Dec 2, 2025
25.66
25.88
25.66
25.88
24.40
4,800
Dec 1, 2025
25.60
25.60
25.55
25.60
24.14
44,411
Nov 28, 2025
25.46
25.65
25.46
25.62
24.16
3,559
Nov 27, 2025
25.40
25.40
25.40
25.40
23.95
2,050
Nov 26, 2025
25.35
25.50
25.35
25.50
24.05
9,800
Nov 25, 2025
25.31
25.35
25.22
25.31
23.87
1,400
Nov 24, 2025
25.44
25.44
25.38
25.38
23.93
6,321
Nov 21, 2025
25.49
25.49
25.05
25.20
23.76
2,646
Nov 20, 2025
25.50
25.50
25.10
25.13
23.70
18,500
Nov 19, 2025
25.42
25.42
25.42
25.42
23.97
100
Nov 18, 2025
25.60
25.87
25.41
25.50
24.05
33,975
Nov 17, 2025
25.58
25.75
25.58
25.75
24.28
3,586
Nov 14, 2025
25.30
25.35
25.30
25.35
23.91
1,810
Nov 13, 2025
25.32
25.40
25.30
25.36
23.91
7,653
Nov 12, 2025
25.36
25.36
25.36
25.36
23.91
200
Nov 11, 2025
25.55
25.55
25.55
25.55
24.09
1,474
Nov 10, 2025
25.55
25.55
25.55
25.55
24.09
115
Nov 7, 2025
25.39
25.50
25.20
25.49
24.04
8,700
Nov 6, 2025
25.52
25.52
25.49
25.50
24.05
2,500
Nov 5, 2025
25.68
25.68
25.68
25.68
24.22
100
Nov 4, 2025
25.50
25.65
25.50
25.55
24.09
28,700
Nov 3, 2025
25.40
25.45
25.40
25.45
24.00
1,200
Oct 31, 2025
25.44
25.45
25.44
25.44
23.99
3,692
Oct 30, 2025
25.23
25.34
25.23
25.31
23.87
3,561
