OTC Markets OTCPK - Delayed Quote
USD
Intact Financial Corporation (IFCZF)
187.79
-0.57
(-0.30%)
As of 12:46:19 PM EDT. Market Open.
Currency in USD
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
187.79
187.79
187.79
187.79
187.79
100
Oct 29, 2026
187.73
188.89
187.73
188.36
188.36
43,800
Oct 28, 2026
187.31
187.63
186.66
187.63
187.63
14,100
Oct 27, 2026
186.48
186.90
185.50
186.71
186.71
4,700
Oct 26, 2026
188.65
188.74
186.71
187.54
187.54
3,700
Oct 23, 2026
190.52
190.69
188.95
188.95
188.95
8,000
Oct 22, 2026
189.33
191.65
189.33
191.41
191.41
4,900
Oct 21, 2026
185.36
186.69
183.89
186.06
186.06
54,700
Oct 20, 2026
183.33
184.77
183.10
184.42
184.42
700
Oct 19, 2026
177.84
180.15
177.84
180.15
180.15
8,500
Oct 16, 2026
178.70
179.28
177.89
178.68
178.68
15,500
Oct 15, 2026
175.16
177.14
174.78
177.10
177.10
61,200
Oct 14, 2026
170.05
171.57
169.41
171.57
171.57
51,100
Oct 13, 2026
170.48
171.86
170.03
171.86
171.86
10,700
Oct 12, 2026
171.83
172.52
168.63
168.63
168.63
200
Oct 9, 2026
169.08
169.94
167.86
169.38
169.38
36,300
Oct 8, 2026
169.49
170.82
168.16
170.82
170.82
110,500
Oct 7, 2026
167.68
168.86
167.68
167.77
167.77
56,300
Oct 6, 2026
168.81
168.85
166.68
168.20
168.20
85,900
Oct 5, 2026
171.01
171.01
169.77
169.77
169.77
59,700
Oct 2, 2026
174.00
174.01
172.72
172.72
172.72
17,000
Oct 1, 2026
172.19
173.78
171.97
173.34
173.34
7,800
Sep 30, 2026
173.72
173.72
171.36
173.03
173.03
69,800
Sep 29, 2026
174.42
174.42
172.65
173.59
173.59
101,100
Sep 28, 2026
176.39
177.19
175.17
175.17
175.17
66,700
Sep 25, 2026
177.09
177.45
175.31
177.12
177.12
70,700
Sep 24, 2026
178.26
178.26
176.87
177.70
177.70
26,400
Sep 23, 2026
179.69
180.11
177.49
177.49
177.49
4,500
Sep 22, 2026
182.27
182.27
180.46
180.69
180.69
5,500
Sep 21, 2026
182.60
182.70
180.98
181.34
181.34
59,900
Sep 18, 2026
184.08
184.29
184.01
184.29
184.29
29,400
Sep 17, 2026
185.46
186.06
184.03
185.90
185.90
9,700
Sep 16, 2026
183.29
185.73
182.86
185.11
185.11
76,000
Sep 15, 2026
1.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
185.57
185.57
182.87
182.87
182.87
758,000
Sep 14, 2026
187.78
187.78
185.86
185.97
184.91
1,800
Sep 11, 2026
184.51
185.00
183.72
183.72
182.67
2,100
Sep 10, 2026
186.13
186.13
184.36
185.47
184.41
700
Sep 9, 2026
185.94
187.46
185.50
186.99
185.93
500
Sep 8, 2026
189.27
189.57
188.28
189.15
188.07
321,800
Sep 4, 2026
192.61
192.84
192.10
192.84
191.74
68,600
Sep 3, 2026
199.23
199.23
193.07
194.94
193.83
29,100
Sep 2, 2026
196.18
197.19
195.31
195.31
194.20
19,500
Sep 1, 2026
194.81
194.86
193.18
193.18
192.08
2,200
Aug 31, 2026
193.23
194.14
193.19
193.19
192.09
19,200
Aug 28, 2026
193.14
193.14
191.57
192.98
191.88
23,500
Aug 27, 2026
192.29
192.86
190.81
192.71
191.61
17,600
Aug 26, 2026
192.28
193.96
192.28
192.35
191.26
16,900
Aug 25, 2026
195.83
195.83
192.73
193.56
192.46
51,600
Aug 24, 2026
191.70
192.42
191.70
191.97
190.88
3,700
Aug 21, 2026
191.17
193.37
191.17
192.86
191.76
5,900
Aug 20, 2026
193.50
194.26
192.19
192.79
191.69
22,900
Aug 19, 2026
191.55
193.34
191.50
192.66
191.56
13,600
Aug 18, 2026
190.60
190.60
188.99
188.99
187.91
51,500
Aug 17, 2026
193.06
193.07
189.74
189.86
188.78
124,100
Aug 14, 2026
194.50
194.50
193.58
193.58
192.48
95,100
Aug 13, 2026
198.12
198.12
196.00
196.23
195.11
10,200
Aug 12, 2026
198.36
198.36
196.03
196.03
194.91
194,500
Aug 11, 2026
197.92
198.21
197.39
198.21
197.08
27,800
Aug 10, 2026
199.62
199.76
198.26
198.38
197.25
23,000
Aug 7, 2026
201.21
201.21
200.21
200.26
199.12
8,300
Aug 6, 2026
202.30
202.30
199.28
199.90
198.76
23,100
Aug 5, 2026
202.00
202.60
201.32
202.20
201.05
8,900
Aug 4, 2026
195.67
201.48
195.67
201.48
200.33
18,000
Aug 3, 2026
203.71
215.64
203.71
204.03
202.87
100
Jul 31, 2026
197.92
198.50
197.82
198.16
197.03
57,400
Jul 30, 2026
198.65
200.02
198.10
199.52
198.38
34,900
Jul 29, 2026
190.02
207.19
190.02
203.44
202.28
28,600
Jul 28, 2026
212.86
216.12
212.86
216.12
214.89
81,800
Jul 27, 2026
208.87
210.29
208.87
210.29
209.09
38,700
Jul 24, 2026
208.90
208.90
207.80
208.02
206.84
20,000
Jul 23, 2026
202.77
202.94
202.77
202.94
201.79
17,300
Jul 22, 2026
206.26
206.33
204.72
204.97
203.80
9,400
Jul 21, 2026
206.34
206.38
206.34
206.38
205.21
68,000
Jul 20, 2026
211.26
211.26
209.93
209.93
208.74
1,100
Jul 17, 2026
208.86
210.82
208.86
210.25
209.05
6,300
Jul 16, 2026
210.39
210.39
209.90
209.96
208.77
5,000
Jul 15, 2026
210.08
210.16
209.56
209.56
208.37
28,900
Jul 14, 2026
210.27
210.72
210.27
210.37
209.17
39,200
Jul 13, 2026
209.16
210.72
209.06
209.30
208.11
12,300
Jul 10, 2026
207.18
207.18
207.18
207.18
206.00
47,900
Jul 9, 2026
209.86
210.56
209.28
209.28
208.09
79,100
Jul 8, 2026
212.15
214.17
211.82
214.17
212.95
23,700
Jul 7, 2026
213.45
213.45
212.71
212.71
211.50
28,600
Jul 6, 2026
210.00
210.67
210.00
210.67
209.47
54,900
Jul 2, 2026
207.98
209.98
207.98
209.90
208.71
25,300
Jul 1, 2026
216.87
216.87
192.31
197.35
196.23
100
Jun 30, 2026
207.02
207.54
206.00
206.00
204.83
17,700
Jun 29, 2026
204.69
206.63
204.69
205.66
204.49
28,500
Jun 26, 2026
206.63
206.63
205.01
205.01
203.84
40,700
Jun 25, 2026
206.91
207.05
205.53
205.53
204.36
110,300
Jun 24, 2026
202.75
207.17
202.36
205.79
204.62
109,600
Jun 23, 2026
199.04
200.46
199.04
200.15
199.01
74,100
Jun 22, 2026
198.16
198.16
195.10
195.51
194.40
56,200
Jun 18, 2026
197.38
197.38
196.28
196.92
195.80
8,000
Jun 17, 2026
198.43
198.43
197.86
197.86
196.73
45,000
Jun 16, 2026
1.051
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
197.74
199.98
197.71
199.35
198.22
92,200
Jun 15, 2026
197.35
197.35
195.29
195.36
193.20
12,300
Jun 12, 2026
201.97
201.97
199.19
199.19
196.99
10,500
Jun 11, 2026
201.30
204.38
201.30
204.38
202.12
9,000
Jun 10, 2026
202.77
202.77
201.80
201.80
199.57
10,700
Jun 9, 2026
198.83
200.27
198.36
198.36
196.17
5,200
Jun 8, 2026
197.54
197.73
197.54
197.73
195.55
100
Jun 5, 2026
197.79
197.90
197.79
197.90
195.72
12,700
Jun 4, 2026
198.00
198.00
195.73
195.73
193.57
200
Jun 3, 2026
198.17
198.42
194.39
194.61
192.46
3,900
Jun 2, 2026
191.32
195.26
190.51
195.24
193.08
300
Jun 1, 2026
197.00
197.00
191.56
191.82
189.70
700
May 29, 2026
197.47
198.46
196.59
196.59
194.42
2,300
May 28, 2026
194.97
197.63
194.97
197.63
195.45
6,800
May 27, 2026
197.27
197.27
195.81
195.92
193.76
100
May 26, 2026
197.53
198.11
196.57
196.61
194.44
100
May 22, 2026
200.74
200.74
197.62
198.83
196.64
100
May 21, 2026
199.74
203.31
199.74
203.31
201.07
100
May 20, 2026
195.11
200.09
194.89
200.09
197.88
400
May 19, 2026
193.41
195.43
193.36
195.43
193.27
600
May 18, 2026
176.77
190.90
176.77
190.90
188.79
100
May 15, 2026
189.20
191.93
189.20
191.00
188.89
100
May 14, 2026
185.35
187.56
185.20
187.56
185.49
500
May 13, 2026
226.09
226.09
179.56
183.15
181.13
200
May 12, 2026
183.63
183.89
181.17
181.17
179.17
4,300
May 11, 2026
187.72
188.38
185.86
185.86
183.81
500
May 8, 2026
184.38
187.40
184.38
187.22
185.15
100
May 7, 2026
181.88
186.37
181.68
185.45
183.40
200
May 6, 2026
180.81
182.17
180.60
182.17
180.16
1,400
May 5, 2026
190.89
191.69
190.78
190.91
188.80
100
May 4, 2026
193.24
193.24
190.28
190.42
188.32
100
May 1, 2026
193.63
193.85
192.22
192.22
190.10
400
Apr 30, 2026
191.19
191.40
190.69
191.40
189.29
500
Apr 29, 2026
188.81
189.50
188.59
189.37
187.28
100
Apr 28, 2026
187.42
189.31
187.42
189.05
186.96
100
Apr 27, 2026
188.86
188.86
187.31
187.31
185.24
100
Apr 24, 2026
186.97
187.94
186.97
187.86
185.79
400
Apr 23, 2026
188.98
189.43
188.89
188.89
186.80
100
Apr 22, 2026
190.94
190.94
188.97
188.97
186.88
100
Apr 21, 2026
191.71
192.78
191.71
191.88
189.76
200
Apr 20, 2026
189.30
192.19
189.30
191.43
189.32
400
Apr 17, 2026
191.04
191.05
191.04
191.05
188.94
100
Apr 16, 2026
188.49
188.63
187.38
187.99
185.91
700
Apr 15, 2026
187.09
190.09
187.09
190.09
187.99
200
Apr 14, 2026
185.23
186.28
185.23
186.28
184.22
100
Apr 13, 2026
183.40
184.21
182.27
184.21
182.18
300
Apr 10, 2026
182.98
183.22
181.72
182.00
179.99
200
Apr 9, 2026
181.34
183.73
181.34
182.89
180.87
200
Apr 8, 2026
180.52
180.87
177.89
178.36
176.39
100
Apr 7, 2026
174.85
179.47
174.85
178.28
176.31
300
Apr 6, 2026
178.47
178.47
176.52
176.56
174.61
200
Apr 2, 2026
174.43
177.98
174.43
177.51
175.55
200
Apr 1, 2026
182.00
182.00
176.05
176.05
174.11
800
Mar 31, 2026
179.65
181.28
178.92
181.28
179.28
300
Mar 30, 2026
179.82
179.82
177.91
178.26
176.29
300
Mar 27, 2026
179.40
179.40
177.06
177.06
175.11
200
Mar 26, 2026
182.73
182.73
180.51
180.51
178.52
1,000
Mar 25, 2026
181.14
182.13
181.14
181.59
179.59
300
Mar 24, 2026
184.71
185.25
183.25
183.58
181.55
200
Mar 23, 2026
185.28
185.86
183.63
184.63
182.59
100
Mar 20, 2026
181.19
183.10
180.16
182.19
180.18
3,800
Mar 19, 2026
184.01
184.01
180.55
181.07
179.07
300
Mar 18, 2026
187.49
187.71
185.57
185.57
183.52
100
Mar 17, 2026
1.074
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
189.41
189.41
188.04
188.07
185.99
1,200
Mar 16, 2026
189.06
190.39
189.06
190.24
187.08
12,900
Mar 13, 2026
187.45
187.87
186.77
186.77
183.67
33,000
Mar 12, 2026
184.11
188.10
184.11
187.44
184.32
7,600
Mar 11, 2026
185.31
185.31
184.65
184.65
181.58
900
Mar 10, 2026
186.33
189.45
186.33
187.43
184.31
213,600
Mar 9, 2026
185.22
185.22
181.49
184.44
181.37
1,700
Mar 6, 2026
184.51
185.16
182.76
185.16
182.08
300
Mar 5, 2026
197.07
197.07
186.35
187.00
183.89
100
Mar 4, 2026
188.10
188.60
187.51
187.89
184.77
2,100
Mar 3, 2026
185.94
190.96
185.00
190.16
187.00
400
Mar 2, 2026
191.99
192.14
190.77
191.36
188.18
200
Feb 27, 2026
193.03
195.34
191.74
195.25
192.00
5,500
Feb 26, 2026
192.98
192.98
191.87
192.19
189.00
100
Feb 25, 2026
190.67
191.85
190.67
191.66
188.47
100
Feb 24, 2026
188.49
190.64
188.30
190.64
187.47
100
Feb 23, 2026
192.64
193.08
189.58
189.65
186.50
100
Feb 20, 2026
191.52
192.96
191.52
191.98
188.79
1,100
Feb 19, 2026
192.70
192.83
192.50
192.50
189.30
100
Feb 18, 2026
191.30
193.83
191.30
193.72
190.50
100
Feb 17, 2026
192.23
192.86
192.00
192.20
189.01
200
Feb 13, 2026
191.71
193.80
191.60
192.24
189.04
2,300
Feb 12, 2026
190.50
192.25
190.40
192.25
189.05
1,000
Feb 11, 2026
189.40
189.54
187.73
187.73
184.61
18,800
Feb 10, 2026
195.00
195.24
194.00
194.00
190.78
17,400
Feb 9, 2026
192.08
194.18
192.07
193.93
190.71
2,300
Feb 6, 2026
194.71
194.84
190.60
190.69
187.52
53,500
Feb 5, 2026
196.50
196.50
194.05
194.05
190.82
34,000
Feb 4, 2026
189.28
192.63
189.28
192.63
189.43
58,900
Feb 3, 2026
185.15
187.16
185.15
187.16
184.05
600
Feb 2, 2026
182.07
185.07
182.07
184.69
181.62
400
Jan 30, 2026
182.21
182.32
180.00
182.32
179.29
300
Jan 29, 2026
182.50
183.28
182.33
183.28
180.23
300
Jan 28, 2026
183.94
183.94
181.16
182.55
179.52
600
Jan 27, 2026
188.47
188.81
185.64
185.64
182.55
22,300
Jan 26, 2026
189.86
189.86
187.59
187.97
184.85
100
Jan 23, 2026
188.78
189.18
187.96
189.18
186.04
1,100
Jan 22, 2026
191.00
191.75
189.79
189.79
186.64
2,600
Jan 21, 2026
192.98
192.98
189.45
190.33
187.17
200
Jan 20, 2026
191.41
192.27
190.24
192.14
188.95
200
Jan 16, 2026
194.43
194.43
191.00
191.16
187.98
200
Jan 15, 2026
195.39
195.54
194.40
194.96
191.72
100
Jan 14, 2026
193.91
195.19
193.91
195.19
191.95
3,400
Jan 13, 2026
197.84
197.84
193.94
194.47
191.24
200
Jan 12, 2026
200.80
200.81
198.90
199.41
196.10
400
Jan 9, 2026
201.00
201.00
200.30
200.30
196.97
100
Jan 8, 2026
201.71
203.29
201.45
201.61
198.26
200
Jan 7, 2026
201.25
201.94
200.55
200.55
197.22
100
Jan 6, 2026
201.30
203.54
201.30
203.54
200.16
300
Jan 5, 2026
208.76
209.24
207.02
207.02
203.58
700
Jan 2, 2026
207.09
208.22
207.09
207.85
204.40
300
Dec 31, 2025
208.58
208.58
207.78
207.87
204.41
100
Dec 30, 2025
208.42
209.18
208.39
209.18
205.70
100
Dec 29, 2025
205.35
208.96
205.35
208.17
204.71
100
Dec 26, 2025
206.27
217.03
197.98
197.98
194.69
300
Dec 24, 2025
208.64
208.64
207.89
207.89
204.43
100
Dec 23, 2025
207.89
208.77
207.45
208.77
205.30
100
Dec 22, 2025
205.62
206.74
205.62
206.74
203.30
200
Dec 19, 2025
216.51
216.51
205.95
206.00
202.58
100
Dec 18, 2025
205.15
206.05
204.94
206.03
202.61
100
Dec 17, 2025
203.94
204.52
203.35
203.67
200.28
6,800
Dec 16, 2025
205.31
205.31
204.00
204.33
200.93
2,000
Dec 15, 2025
205.03
205.03
203.09
204.02
200.63
3,100
Dec 12, 2025
205.88
205.88
205.14
205.21
201.80
3,800
Dec 11, 2025
204.89
205.00
204.02
204.02
200.63
13,400
Dec 10, 2025
201.57
203.44
201.44
203.44
200.06
26,900
Dec 9, 2025
201.00
201.00
198.73
198.77
195.47
100
Dec 8, 2025
200.14
200.14
197.69
198.27
194.97
34,400
Dec 5, 2025
199.15
199.15
197.40
197.97
194.68
31,600
Dec 4, 2025
194.13
198.56
194.13
198.56
195.26
21,700
Dec 3, 2025
197.92
197.92
195.25
195.78
192.53
14,500
Dec 2, 2025
197.76
197.80
197.17
197.43
194.15
9,400
Dec 1, 2025
201.13
201.13
200.26
200.26
196.93
17,300
Nov 28, 2025
202.74
203.61
202.74
203.61
200.23
10,700
Nov 26, 2025
204.57
204.77
204.57
204.59
201.19
500
Nov 25, 2025
202.79
203.70
202.45
203.70
200.31
8,900
Nov 24, 2025
200.03
201.06
200.03
201.05
197.71
39,000
Nov 21, 2025
202.02
202.92
201.30
201.40
198.05
6,800
Nov 20, 2025
199.20
199.21
198.40
199.01
195.70
1,200
Nov 19, 2025
202.05
202.45
201.00
201.00
197.66
7,900
Nov 18, 2025
203.47
204.14
202.99
202.99
199.62
7,600
Nov 17, 2025
201.11
202.71
201.11
202.63
199.26
9,600
Nov 14, 2025
200.59
201.21
200.59
201.21
197.87
10,700
Nov 13, 2025
202.50
202.94
200.32
200.32
196.99
16,900
Nov 12, 2025
200.86
203.51
200.41
203.51
200.13
26,100
Nov 11, 2025
197.74
198.13
196.94
196.94
193.67
36,600
Nov 10, 2025
197.77
201.23
197.77
201.23
197.89
208,200
Nov 7, 2025
192.21
198.19
190.79
198.19
194.90
26,300
Nov 6, 2025
191.97
191.97
189.50
190.11
186.95
200
Nov 5, 2025
195.36
195.36
191.16
191.16
187.98
6,700
Nov 4, 2025
186.92
188.00
186.45
188.00
184.88
6,400
Nov 3, 2025
188.00
188.00
184.77
187.43
184.31
6,800
Oct 31, 2025
185.45
186.86
185.45
186.86
183.75
600
Oct 30, 2025
185.39
185.96
185.22
185.27
182.19
200
