Toronto - Delayed Quote
CAD
Intact Financial Corporation (IFC.TO)
261.50
-1.23
(-0.47%)
At close: October 28 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 28, 2026
262.35
265.46
261.31
261.50
261.50
199,400
Oct 27, 2026
263.07
263.07
260.51
262.73
262.73
247,700
Oct 26, 2026
264.10
265.42
261.01
263.61
263.61
393,500
Oct 23, 2026
266.85
267.00
264.28
264.54
264.54
470,600
Oct 22, 2026
263.95
269.00
262.61
267.37
267.37
400,700
Oct 21, 2026
260.11
263.59
258.61
263.05
263.05
413,100
Oct 20, 2026
255.67
260.85
255.67
259.09
259.09
327,400
Oct 19, 2026
252.41
255.05
250.73
254.92
254.92
487,300
Oct 16, 2026
253.26
254.95
251.65
253.45
253.45
294,500
Oct 15, 2026
245.68
252.04
244.32
251.93
251.93
555,000
Oct 14, 2026
245.61
246.87
241.34
244.29
244.29
347,900
Oct 13, 2026
245.29
245.55
242.03
245.31
245.31
367,400
Oct 9, 2026
242.04
243.24
239.22
242.29
242.29
329,500
Oct 8, 2026
238.65
244.08
238.60
242.41
242.41
507,000
Oct 7, 2026
238.00
241.48
238.00
238.72
238.72
493,400
Oct 6, 2026
242.10
242.26
236.92
239.33
239.33
595,300
Oct 5, 2026
246.60
246.77
241.16
241.30
241.30
501,400
Oct 2, 2026
248.08
248.47
245.99
247.09
247.09
460,900
Oct 1, 2026
245.95
247.69
243.97
247.11
247.11
492,000
Sep 30, 2026
246.67
248.25
243.30
245.84
245.84
812,500
Sep 29, 2026
248.18
248.18
244.85
246.65
246.65
690,000
Sep 28, 2026
250.14
251.02
247.98
248.00
248.00
441,600
Sep 25, 2026
251.18
251.31
247.56
250.54
250.54
707,900
Sep 24, 2026
250.18
252.70
249.84
250.86
250.86
458,800
Sep 23, 2026
254.04
254.25
250.10
250.76
250.76
427,600
Sep 22, 2026
256.63
257.88
253.27
254.29
254.29
321,500
Sep 21, 2026
258.53
259.00
253.72
256.40
256.40
714,500
Sep 18, 2026
257.88
259.79
255.66
258.34
258.34
1,040,500
Sep 17, 2026
261.41
262.48
257.40
260.22
260.22
259,000
Sep 16, 2026
254.83
260.89
254.31
260.89
260.89
367,500
Sep 15, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
258.48
259.11
254.00
254.54
254.54
227,400
Sep 14, 2026
257.52
261.87
257.16
259.71
258.24
540,500
Sep 11, 2026
258.38
258.38
254.61
257.52
256.06
430,500
Sep 10, 2026
258.88
260.57
253.86
256.87
255.42
595,800
Sep 9, 2026
259.64
259.64
255.03
258.17
256.71
506,900
Sep 8, 2026
264.27
265.05
259.00
260.73
259.25
352,200
Sep 4, 2026
268.75
270.27
265.51
266.05
264.54
356,700
Sep 3, 2026
272.14
275.43
265.34
268.79
267.27
496,300
Sep 2, 2026
270.39
274.59
269.50
271.39
269.85
433,800
Sep 1, 2026
269.13
272.00
267.87
269.50
267.97
430,400
Aug 31, 2026
268.32
269.63
266.92
268.27
266.75
440,300
Aug 28, 2026
267.20
269.49
265.90
268.86
267.34
491,000
Aug 27, 2026
265.60
268.86
264.70
267.00
265.49
565,300
Aug 26, 2026
267.97
272.20
266.14
266.14
264.63
394,000
Aug 25, 2026
266.49
271.72
266.32
268.15
266.63
1,058,100
Aug 24, 2026
263.97
269.40
263.66
265.84
264.34
245,800
Aug 21, 2026
263.48
266.35
262.32
264.62
263.12
658,000
Aug 20, 2026
265.00
269.51
261.53
262.86
261.37
412,700
Aug 19, 2026
264.41
267.55
262.00
266.08
264.57
638,500
Aug 18, 2026
263.76
267.66
262.53
263.40
261.91
448,500
Aug 17, 2026
267.11
269.12
263.12
263.76
262.27
658,100
Aug 14, 2026
272.73
272.73
267.82
267.92
266.40
552,800
Aug 13, 2026
275.00
277.60
272.42
272.58
271.04
386,400
Aug 12, 2026
275.34
277.59
272.75
274.14
272.59
708,000
Aug 11, 2026
277.07
277.14
274.81
276.17
274.61
380,700
Aug 10, 2026
278.44
279.83
274.49
276.30
274.74
293,200
Aug 7, 2026
279.51
281.87
278.59
279.39
277.81
272,700
Aug 6, 2026
283.76
283.76
279.04
280.00
278.42
334,400
Aug 5, 2026
283.72
285.51
281.82
282.53
280.93
380,800
Aug 4, 2026
273.37
284.11
273.01
283.16
281.56
664,300
Jul 31, 2026
277.77
279.13
274.86
275.25
273.69
517,400
Jul 30, 2026
283.63
283.64
276.80
277.95
276.38
573,400
Jul 29, 2026
280.80
294.00
280.00
284.80
283.19
862,400
Jul 28, 2026
297.86
305.52
297.85
305.00
303.27
680,200
Jul 27, 2026
293.18
298.55
292.16
298.13
296.44
506,900
Jul 24, 2026
289.65
295.09
288.94
293.46
291.80
343,300
Jul 23, 2026
288.39
288.53
283.82
288.50
286.87
347,900
Jul 22, 2026
290.74
291.08
288.30
289.24
287.60
260,000
Jul 21, 2026
292.65
293.40
288.76
291.09
289.44
467,200
Jul 20, 2026
293.41
297.05
293.41
294.39
292.72
219,000
Jul 17, 2026
294.34
295.90
292.20
294.02
292.36
195,000
Jul 16, 2026
295.45
296.98
293.55
294.25
292.58
284,000
Jul 15, 2026
295.92
298.00
291.90
295.17
293.50
264,700
Jul 14, 2026
295.59
298.00
293.79
296.69
295.01
224,900
Jul 13, 2026
296.08
298.96
295.02
295.90
294.23
299,900
Jul 10, 2026
297.46
298.56
292.77
294.61
292.94
333,900
Jul 9, 2026
300.11
300.22
294.84
297.07
295.39
676,300
Jul 8, 2026
302.55
304.07
299.39
302.62
300.91
425,300
Jul 7, 2026
301.87
304.30
300.60
302.86
301.15
396,600
Jul 6, 2026
298.15
300.10
295.00
299.69
297.99
500,800
Jul 3, 2026
298.32
299.09
296.66
298.79
297.10
102,000
Jul 2, 2026
295.35
298.24
290.46
297.02
295.34
322,000
Jun 30, 2026
292.29
294.98
291.60
292.71
291.05
364,500
Jun 29, 2026
292.46
293.92
290.73
292.50
290.84
336,700
Jun 26, 2026
290.68
294.00
288.94
292.00
290.35
443,600
Jun 25, 2026
293.28
295.43
288.71
288.76
287.13
790,900
Jun 24, 2026
284.80
295.69
283.34
294.88
293.21
747,400
Jun 23, 2026
276.99
285.14
276.99
285.00
283.39
539,900
Jun 22, 2026
277.33
280.92
275.25
277.10
275.53
443,400
Jun 19, 2026
277.89
280.05
277.51
277.96
276.39
818,900
Jun 18, 2026
276.21
278.88
276.05
278.22
276.65
402,600
Jun 17, 2026
276.65
279.79
274.20
275.65
274.09
379,600
Jun 16, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
273.15
279.44
273.15
277.64
276.07
421,800
Jun 15, 2026
277.50
279.26
272.56
273.15
270.14
582,300
Jun 12, 2026
285.75
286.38
277.83
277.88
274.82
414,200
Jun 11, 2026
282.89
286.07
282.20
284.93
281.79
382,100
Jun 10, 2026
278.06
283.18
277.49
282.25
279.14
279,800
Jun 9, 2026
275.76
279.51
275.50
277.77
274.71
695,800
Jun 8, 2026
274.16
278.05
274.16
276.61
273.56
460,600
Jun 5, 2026
273.26
277.70
271.13
275.92
272.88
159,300
Jun 4, 2026
272.38
275.77
271.34
271.53
268.54
253,900
Jun 3, 2026
270.00
276.87
269.69
270.16
267.19
271,700
Jun 2, 2026
265.09
270.63
263.13
270.60
267.62
373,000
Jun 1, 2026
270.70
274.30
264.89
265.58
262.66
382,300
May 29, 2026
271.70
274.92
270.39
270.87
267.89
927,500
May 28, 2026
269.78
273.78
269.78
272.07
269.07
471,100
May 27, 2026
270.46
273.10
270.01
271.03
268.05
372,200
May 26, 2026
271.93
275.72
270.55
270.81
267.83
364,400
May 25, 2026
274.03
275.67
273.00
273.26
270.25
153,200
May 22, 2026
279.44
279.73
273.42
273.89
270.87
455,100
May 21, 2026
273.38
281.21
272.35
280.11
277.03
775,100
May 20, 2026
268.27
275.50
266.08
273.96
270.94
734,400
May 19, 2026
266.26
269.54
263.12
268.49
265.53
860,000
May 15, 2026
257.52
264.29
256.92
263.02
260.12
491,400
May 14, 2026
251.75
257.57
251.19
257.52
254.68
529,000
May 13, 2026
248.48
252.38
245.48
251.04
248.28
456,000
May 12, 2026
253.18
255.31
248.18
248.65
245.91
488,900
May 11, 2026
254.53
257.81
253.32
253.33
250.54
269,600
May 8, 2026
251.56
257.30
251.54
255.00
252.19
341,100
May 7, 2026
249.09
254.24
247.50
252.80
250.02
382,700
May 6, 2026
262.71
262.71
245.34
249.00
246.26
488,200
May 5, 2026
258.23
261.15
258.23
259.10
256.25
296,100
May 4, 2026
261.66
263.26
258.00
258.08
255.24
247,600
May 1, 2026
262.45
263.99
261.00
261.66
258.78
225,300
Apr 30, 2026
259.75
262.15
258.44
261.74
258.86
326,200
Apr 29, 2026
256.80
260.11
256.80
259.85
256.99
354,000
Apr 28, 2026
255.69
259.39
255.69
257.53
254.69
511,400
Apr 27, 2026
254.50
257.73
254.49
255.71
252.89
350,700
Apr 24, 2026
257.72
258.48
254.62
256.63
253.80
443,300
Apr 23, 2026
257.91
259.49
257.91
258.80
255.95
406,200
Apr 22, 2026
261.52
262.20
257.68
258.13
255.29
452,600
Apr 21, 2026
261.07
263.72
260.88
261.33
258.45
203,200
Apr 20, 2026
261.82
263.56
260.17
261.38
258.50
390,800
Apr 17, 2026
258.58
262.39
258.58
262.16
259.27
325,600
Apr 16, 2026
259.32
260.00
256.85
257.28
254.45
247,400
Apr 15, 2026
256.94
261.42
256.21
258.97
256.12
408,100
Apr 14, 2026
253.55
257.00
253.00
256.27
253.45
324,000
Apr 13, 2026
250.87
254.31
249.90
253.83
251.03
760,900
Apr 10, 2026
252.53
253.23
250.20
251.70
248.93
244,300
Apr 9, 2026
250.37
254.00
250.22
252.80
250.02
395,400
Apr 8, 2026
250.34
251.19
245.99
251.07
248.31
308,100
Apr 7, 2026
246.00
249.49
244.00
247.98
245.25
346,500
Apr 6, 2026
246.51
249.36
245.39
246.87
244.15
707,500
Apr 2, 2026
244.32
247.76
242.87
247.18
244.46
621,000
Apr 1, 2026
253.84
253.86
243.95
244.28
241.59
509,800
Mar 31, 2026
250.63
252.96
249.47
252.08
249.30
545,800
Mar 30, 2026
247.86
250.61
247.00
249.47
246.72
444,400
Mar 27, 2026
249.43
249.43
245.45
246.60
243.88
331,800
Mar 26, 2026
250.39
253.10
249.03
249.33
246.58
287,600
Mar 25, 2026
255.00
256.54
249.97
251.14
248.37
418,300
Mar 24, 2026
252.60
254.59
251.18
252.75
249.97
314,300
Mar 23, 2026
253.20
254.58
251.25
254.01
251.21
337,500
Mar 20, 2026
247.91
251.73
247.31
250.22
247.46
959,800
Mar 19, 2026
254.45
254.45
247.48
247.89
245.16
466,400
Mar 18, 2026
256.57
258.94
254.79
255.11
252.30
184,300
Mar 17, 2026
1.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
258.75
259.86
257.40
257.61
254.77
211,400
Mar 16, 2026
258.76
261.00
257.10
259.07
254.76
340,200
Mar 13, 2026
256.73
259.06
256.01
258.02
253.73
309,100
Mar 12, 2026
249.19
256.88
249.19
256.02
251.76
544,900
Mar 11, 2026
253.20
253.75
249.74
250.00
245.84
782,700
Mar 10, 2026
250.69
257.13
250.19
254.35
250.12
554,900
Mar 9, 2026
249.12
251.49
246.32
250.78
246.61
1,081,800
Mar 6, 2026
253.54
253.57
248.23
250.45
246.29
712,200
Mar 5, 2026
255.58
257.74
254.98
255.59
251.34
1,008,900
Mar 4, 2026
259.93
259.94
255.18
256.62
252.35
501,500
Mar 3, 2026
259.29
261.00
253.11
260.10
255.78
460,900
Mar 2, 2026
261.77
264.35
259.39
261.96
257.61
500,700
Feb 27, 2026
263.92
267.39
261.50
263.35
258.97
950,600
Feb 26, 2026
261.66
264.81
261.55
264.03
259.64
333,500
Feb 25, 2026
260.10
263.00
260.09
261.75
257.40
400,500
Feb 24, 2026
258.45
261.54
257.43
260.88
256.54
455,600
Feb 23, 2026
261.90
264.67
258.68
258.83
254.53
377,700
Feb 20, 2026
263.88
264.72
261.13
261.96
257.61
463,700
Feb 19, 2026
266.35
266.35
262.68
263.30
258.92
407,300
Feb 18, 2026
261.03
266.41
259.05
266.37
261.94
426,200
Feb 17, 2026
263.04
263.96
261.60
262.06
257.70
367,600
Feb 13, 2026
260.26
264.46
260.26
263.18
258.81
486,200
Feb 12, 2026
254.75
262.53
254.75
260.40
256.07
556,200
Feb 11, 2026
264.44
266.08
251.74
253.55
249.34
841,900
Feb 10, 2026
263.53
264.73
260.19
263.55
259.17
563,900
Feb 9, 2026
261.13
264.22
260.98
264.00
259.61
526,200
Feb 6, 2026
265.24
266.97
259.84
260.82
256.48
382,900
Feb 5, 2026
263.17
270.72
262.50
265.02
260.61
862,900
Feb 4, 2026
256.04
264.20
255.78
263.29
258.91
551,400
Feb 3, 2026
253.10
255.65
250.43
255.62
251.37
880,900
Feb 2, 2026
249.03
253.75
248.49
253.50
249.29
497,300
Jan 30, 2026
246.47
248.32
244.01
247.91
243.79
468,700
Jan 29, 2026
246.84
249.09
245.90
247.16
243.05
633,800
Jan 28, 2026
251.54
252.63
246.08
247.37
243.26
630,400
Jan 27, 2026
258.33
258.57
251.63
251.74
247.56
586,300
Jan 26, 2026
261.07
261.36
256.83
258.45
254.15
382,100
Jan 23, 2026
261.88
261.88
257.95
259.79
255.47
538,300
Jan 22, 2026
264.55
264.69
261.69
262.28
257.92
325,300
Jan 21, 2026
266.87
266.87
261.22
263.17
258.80
329,100
Jan 20, 2026
264.00
266.55
260.11
266.53
262.10
876,700
Jan 19, 2026
266.30
267.73
261.46
262.10
257.74
252,800
Jan 16, 2026
270.23
270.67
265.25
266.30
261.87
460,600
Jan 15, 2026
271.76
273.05
270.00
270.37
265.88
300,700
Jan 14, 2026
270.11
271.76
268.89
271.58
267.07
529,900
Jan 13, 2026
277.01
277.02
268.08
270.25
265.76
629,000
Jan 12, 2026
278.42
278.85
275.60
276.95
272.35
356,100
Jan 9, 2026
279.27
280.99
278.03
278.78
274.15
240,000
Jan 8, 2026
277.21
282.15
276.78
279.21
274.57
456,000
Jan 7, 2026
279.50
279.80
276.14
277.23
272.62
901,400
Jan 6, 2026
282.00
283.60
275.88
279.99
275.34
349,500
Jan 5, 2026
284.60
288.09
282.41
282.66
277.96
193,800
Jan 2, 2026
285.73
286.37
283.61
285.18
280.44
144,000
Dec 31, 2025
285.41
286.37
284.87
285.73
280.98
240,300
Dec 30, 2025
285.24
286.75
284.60
285.19
280.45
319,000
Dec 29, 2025
283.51
286.28
282.05
285.10
280.36
704,900
Dec 24, 2025
285.08
286.04
283.64
283.83
279.11
105,700
Dec 23, 2025
284.16
286.08
284.16
285.52
280.77
281,000
Dec 22, 2025
283.28
284.70
280.22
284.47
279.74
199,100
Dec 19, 2025
284.82
287.83
283.45
283.72
279.00
854,500
Dec 18, 2025
281.60
284.77
281.01
284.05
279.33
295,600
Dec 17, 2025
1.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
279.54
282.29
277.99
281.49
276.81
635,400
Dec 16, 2025
280.75
282.58
279.73
280.43
274.46
389,600
Dec 15, 2025
282.14
283.45
279.19
281.21
275.22
319,500
Dec 12, 2025
281.42
284.68
281.42
282.54
276.53
227,900
Dec 11, 2025
280.53
282.60
279.30
281.29
275.30
365,900
Dec 10, 2025
276.31
280.90
275.95
280.72
274.74
464,000
Dec 9, 2025
275.17
276.44
273.86
276.36
270.48
458,100
Dec 8, 2025
273.55
275.24
272.99
274.76
268.91
496,500
Dec 5, 2025
276.59
277.27
273.07
274.00
268.17
346,400
Dec 4, 2025
274.48
278.02
272.46
277.04
271.14
305,100
Dec 3, 2025
276.64
277.57
272.28
273.32
267.50
460,800
Dec 2, 2025
280.98
280.98
275.57
276.89
271.00
364,500
Dec 1, 2025
284.50
284.54
279.72
280.34
274.37
354,600
Nov 28, 2025
284.80
286.33
282.11
285.40
279.32
364,600
Nov 27, 2025
286.75
286.75
284.05
284.47
278.41
92,800
Nov 26, 2025
287.63
288.77
286.50
286.98
280.87
377,500
Nov 25, 2025
285.84
287.49
284.94
287.25
281.14
264,900
Nov 24, 2025
284.00
284.26
281.78
283.93
277.89
703,900
Nov 21, 2025
281.09
286.08
281.05
284.19
278.14
246,200
Nov 20, 2025
282.77
283.44
279.28
281.00
275.02
191,500
Nov 19, 2025
284.25
284.25
281.17
282.38
276.37
201,700
Nov 18, 2025
285.31
286.80
283.65
283.66
277.62
346,300
Nov 17, 2025
282.12
286.18
281.53
285.72
279.64
601,600
Nov 14, 2025
281.05
282.51
278.19
282.18
276.17
477,500
Nov 13, 2025
284.04
285.16
281.00
281.28
275.29
310,100
Nov 12, 2025
276.65
285.15
276.27
284.23
278.18
391,700
Nov 11, 2025
281.38
281.80
275.58
276.42
270.54
322,400
Nov 10, 2025
280.00
283.19
277.85
281.88
275.88
873,400
Nov 7, 2025
268.19
281.37
266.13
280.17
274.21
758,600
Nov 6, 2025
270.34
272.84
267.40
268.13
262.42
353,000
Nov 5, 2025
277.00
277.93
268.20
269.73
263.99
953,000
Nov 4, 2025
261.59
266.37
261.46
265.18
259.54
461,800
Nov 3, 2025
261.59
263.46
259.19
263.40
257.79
491,000
Oct 31, 2025
258.65
262.40
258.32
261.63
256.06
285,900
Oct 30, 2025
258.17
260.12
257.68
259.41
253.89
335,500
Oct 29, 2025
262.00
262.00
256.48
258.61
253.10
485,800
Oct 28, 2025
264.00
264.34
262.29
262.90
257.30
960,700
