Canada markets closed

Intact Financial Corporation (IFC-PA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.35+0.20 (+1.04%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.2519.4019.0919.3519.351,446
May 02, 202419.0219.1519.0219.1519.154,171
May 01, 202418.7118.9218.7118.9218.921,210
Apr 30, 202418.5818.7518.5418.7518.754,812
Apr 29, 202418.3018.5418.3018.5418.542,350
Apr 26, 202418.4518.4518.4518.4518.45-
Apr 25, 202418.4518.4518.4518.4518.45300
Apr 24, 202418.3818.4918.3818.4418.442,003
Apr 23, 202418.2018.2018.2018.2018.20100
Apr 22, 202418.1618.2518.0318.2518.253,440
Apr 19, 202417.9318.2517.9318.2018.2016,622
Apr 18, 202418.2518.2518.2518.2518.25337
Apr 17, 202418.2018.2018.2018.2018.20300
Apr 16, 202418.4018.4018.0018.2018.20166,830
Apr 15, 202418.2618.2717.9117.9117.914,500
Apr 12, 202418.2818.3418.2218.2618.264,131
Apr 11, 202418.4518.4518.3518.3518.351,400
Apr 10, 202418.3618.4318.3518.4318.432,765
Apr 09, 202418.3918.4018.3718.3718.372,000
Apr 08, 202418.3518.3518.3518.3518.351,100
Apr 05, 202418.3718.3718.3718.3718.37100
Apr 04, 202418.3318.4418.3318.4418.441,600
Apr 03, 202418.3518.3918.3418.3918.394,400
Apr 02, 202418.3518.3618.3518.3618.363,526
Apr 01, 202418.3818.3818.3618.3618.36800
Mar 28, 202418.6618.6618.6618.6618.66-
Mar 27, 202418.6418.6618.6318.6618.661,714
Mar 26, 202418.6318.6318.6318.6318.63-
Mar 25, 202418.6318.6318.6018.6318.635,197
Mar 22, 202418.7518.7518.4818.6018.605,403
Mar 21, 202418.8518.8518.8018.8518.853,163
Mar 20, 202418.7018.8418.7018.8418.8413,900
Mar 19, 202418.7918.8718.7918.8718.872,300
Mar 18, 202418.9918.9918.9918.9918.992,421
Mar 15, 202418.7519.0018.7519.0019.0066,481
Mar 14, 202418.8618.8618.8618.8618.86662
Mar 14, 20240.302563 Dividend
Mar 13, 202418.7918.9318.7818.9318.634,800
Mar 12, 202418.6918.8018.6918.8018.50225
Mar 11, 202418.5718.8218.5518.8018.503,753
Mar 08, 202418.7118.7118.5518.5718.277,700
Mar 07, 202418.5218.5218.5218.5218.22400
Mar 06, 202418.7618.9818.6218.9818.6816,100
Mar 05, 202418.8718.8718.8518.8518.552,600
Mar 04, 202418.8618.8618.8618.8618.56-
Mar 01, 202418.8918.8918.8618.8618.56900
Feb 29, 202419.0019.0118.9518.9518.657,800
Feb 28, 202419.0119.0219.0019.0218.721,778
Feb 27, 202419.0219.0219.0219.0218.72-
Feb 26, 202419.0219.0219.0219.0218.72-
Feb 23, 202419.2219.2219.0219.0218.723,349
Feb 22, 202419.1819.1919.1719.1918.881,000
Feb 21, 202419.1819.1819.1819.1818.87400
Feb 20, 202419.1719.1919.1719.1718.869,365
Feb 16, 202419.0519.1119.0519.1118.8049,241
Feb 15, 202419.1119.1118.9819.0318.732,432
Feb 14, 202419.1019.1019.0219.0218.724,020
Feb 13, 202418.9819.0318.9819.0318.732,582
Feb 12, 202419.2019.2019.2019.2018.89-
Feb 09, 202419.1319.2019.1319.2018.89700
Feb 08, 202418.8219.0818.8119.0818.784,536
Feb 07, 202419.1019.5519.1019.3719.0653,700
Feb 06, 202419.0019.0018.9318.9418.641,400
Feb 05, 202419.0919.0919.0119.0118.711,000
Feb 02, 202419.4519.4519.3919.3919.085,780
Feb 01, 202419.2719.6219.2519.5319.2212,996
Jan 31, 202419.2519.3219.2519.3018.993,644
Jan 30, 202419.1119.2519.1119.2518.942,400
Jan 29, 202418.8619.1018.8219.1018.799,934
Jan 26, 202418.7818.7818.7418.7818.483,040
Jan 25, 202418.6918.6918.6918.6918.392,276
Jan 24, 202418.3218.7118.3218.7118.412,093
Jan 23, 202418.4718.5118.4418.5118.216,800
Jan 22, 202418.4018.4918.4018.4918.192,500
Jan 19, 202418.0918.4118.0918.3818.0912,197
Jan 18, 202418.0018.1818.0018.1817.892,972
Jan 17, 202418.1818.1818.1818.1817.89100
Jan 16, 202418.0918.2518.0918.2517.963,900
Jan 15, 202417.9718.0917.9218.0917.8014,900
Jan 12, 202417.7918.0517.7918.0417.75900
Jan 11, 202418.0718.0718.0218.0217.73800
Jan 10, 202417.9417.9417.8217.8217.541,100
Jan 09, 202417.9517.9817.9517.9817.693,372
Jan 08, 202417.7917.7917.7917.7917.51200
Jan 05, 202417.6517.7617.6517.7617.482,400
Jan 04, 202417.4517.6417.4517.6417.3641,900
Jan 03, 202417.4917.4917.4517.4517.174,003
Jan 02, 202417.3417.4217.3417.4217.14400
Dec 29, 202317.3317.5017.3317.5017.223,025
Dec 28, 202317.3017.3017.3017.3017.02100
Dec 27, 202317.3017.3117.3017.3017.021,125
Dec 22, 202317.3017.3017.1817.1816.91900
Dec 21, 202317.0017.2517.0017.2516.977,800
Dec 20, 202317.0617.0616.7216.7216.457,988
Dec 19, 202316.5016.5016.5016.5016.2450,000
Dec 18, 202317.0117.0316.5816.5816.319,550
Dec 15, 202317.4717.6017.2617.2616.984,850
Dec 14, 202317.4317.5517.4317.4917.219,300
Dec 14, 20230.302563 Dividend
Dec 13, 202317.2317.6617.2317.6617.087,101
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...