Intact Financial Corporation (IFC-PE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:37PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 06, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 03, 2024 | 20.60 | 20.72 | 20.50 | 20.50 | 20.50 | 2,100 |
| May 02, 2024 | 20.20 | 20.21 | 20.20 | 20.21 | 20.21 | 2,200 |
| May 01, 2024 | 19.95 | 20.19 | 19.95 | 20.07 | 20.07 | 5,050 |
| Apr 30, 2024 | 19.94 | 19.96 | 19.94 | 19.96 | 19.96 | 760 |
| Apr 29, 2024 | 20.00 | 20.01 | 19.92 | 19.92 | 19.92 | 1,900 |
| Apr 26, 2024 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | 1,199 |
| Apr 25, 2024 | 19.85 | 19.85 | 19.75 | 19.76 | 19.76 | 1,600 |
| Apr 24, 2024 | 19.97 | 19.98 | 19.90 | 19.90 | 19.90 | 2,000 |
| Apr 23, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 22, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 300 |
| Apr 19, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 300 |
| Apr 18, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1,135 |
| Apr 17, 2024 | 20.05 | 20.05 | 19.95 | 20.00 | 20.00 | 5,000 |
| Apr 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 200 |
| Apr 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 10,700 |
| Apr 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 11, 2024 | 20.26 | 20.26 | 20.20 | 20.20 | 20.20 | 6,000 |
| Apr 10, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 200 |
| Apr 09, 2024 | 20.35 | 20.49 | 20.20 | 20.24 | 20.24 | 5,500 |
| Apr 08, 2024 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | 3,700 |
| Apr 05, 2024 | 20.51 | 20.60 | 20.50 | 20.50 | 20.50 | 1,700 |
| Apr 04, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Apr 03, 2024 | 20.66 | 20.75 | 20.50 | 20.75 | 20.75 | 2,250 |
| Apr 02, 2024 | 20.57 | 20.65 | 20.56 | 20.65 | 20.65 | 7,800 |
| Apr 01, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 200 |
| Mar 28, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 600 |
| Mar 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 15,000 |
| Mar 26, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 25, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 22, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 21, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 200 |
| Mar 20, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 750 |
| Mar 19, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 700 |
| Mar 18, 2024 | 20.86 | 20.86 | 20.24 | 20.24 | 20.24 | 484 |
| Mar 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 14, 2024 | 20.26 | 20.51 | 20.25 | 20.50 | 20.50 | 9,600 |
| Mar 14, 2024 | 0.325 Dividend | |||||
| Mar 13, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.18 | 500 |
| Mar 12, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.04 | - |
| Mar 11, 2024 | 20.42 | 20.42 | 20.36 | 20.36 | 20.04 | 3,100 |
| Mar 08, 2024 | 20.40 | 20.42 | 20.40 | 20.42 | 20.10 | 1,800 |
| Mar 07, 2024 | 20.51 | 20.51 | 20.50 | 20.50 | 20.18 | 1,600 |
| Mar 06, 2024 | 20.68 | 20.72 | 20.49 | 20.49 | 20.17 | 3,700 |
| Mar 05, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.09 | - |
| Mar 04, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.09 | - |
| Mar 01, 2024 | 20.43 | 20.43 | 20.41 | 20.41 | 20.09 | 1,525 |
| Feb 29, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.42 | 100 |
| Feb 28, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.40 | 900 |
| Feb 27, 2024 | 20.80 | 20.80 | 20.73 | 20.73 | 20.40 | 350 |
| Feb 26, 2024 | 20.79 | 20.79 | 20.75 | 20.75 | 20.42 | 800 |
| Feb 23, 2024 | 20.90 | 20.90 | 20.66 | 20.66 | 20.33 | 2,300 |
| Feb 22, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.33 | - |
| Feb 21, 2024 | 20.50 | 20.75 | 20.50 | 20.66 | 20.33 | 910 |
| Feb 20, 2024 | 20.97 | 20.97 | 20.70 | 20.80 | 20.47 | 3,500 |
| Feb 16, 2024 | 20.97 | 20.98 | 20.71 | 20.71 | 20.38 | 2,500 |
| Feb 15, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.18 | 300 |
| Feb 14, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.18 | - |
| Feb 13, 2024 | 20.65 | 20.65 | 20.50 | 20.50 | 20.18 | 4,300 |
| Feb 12, 2024 | 20.73 | 20.73 | 20.65 | 20.65 | 20.32 | 4,400 |
| Feb 09, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.37 | 1,900 |
| Feb 08, 2024 | 20.85 | 20.85 | 20.57 | 20.66 | 20.33 | 4,640 |
| Feb 07, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.52 | - |
| Feb 06, 2024 | 20.89 | 20.90 | 20.85 | 20.85 | 20.52 | 3,000 |
| Feb 05, 2024 | 20.86 | 21.01 | 20.86 | 21.01 | 20.68 | 1,200 |
| Feb 02, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.47 | - |
| Feb 01, 2024 | 20.81 | 20.83 | 20.80 | 20.80 | 20.47 | 500 |
| Jan 31, 2024 | 21.06 | 21.06 | 21.05 | 21.05 | 20.72 | 1,400 |
| Jan 30, 2024 | 21.00 | 21.00 | 20.77 | 20.81 | 20.48 | 1,900 |
| Jan 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 300 |
| Jan 26, 2024 | 20.91 | 21.01 | 20.89 | 21.00 | 20.67 | 4,800 |
| Jan 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.67 | 7,700 |
| Jan 24, 2024 | 20.81 | 20.87 | 20.81 | 20.86 | 20.53 | 1,800 |
| Jan 23, 2024 | 21.03 | 21.21 | 21.03 | 21.20 | 20.86 | 6,600 |
| Jan 22, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.81 | - |
| Jan 19, 2024 | 21.16 | 21.19 | 21.09 | 21.15 | 20.81 | 6,646 |
| Jan 18, 2024 | 21.11 | 21.15 | 21.11 | 21.15 | 20.81 | 1,100 |
| Jan 17, 2024 | 21.00 | 21.08 | 20.94 | 21.08 | 20.75 | 7,510 |
| Jan 16, 2024 | 20.65 | 20.76 | 20.64 | 20.76 | 20.43 | 5,825 |
| Jan 15, 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.26 | - |
| Jan 12, 2024 | 20.39 | 20.59 | 20.35 | 20.59 | 20.26 | 600 |
| Jan 11, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.17 | - |
| Jan 10, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.17 | 100 |
| Jan 09, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 19.84 | - |
| Jan 08, 2024 | 20.25 | 20.25 | 20.10 | 20.16 | 19.84 | 2,600 |
| Jan 05, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.93 | - |
| Jan 04, 2024 | 19.87 | 20.26 | 19.87 | 20.25 | 19.93 | 15,400 |
| Jan 03, 2024 | 19.76 | 19.91 | 19.75 | 19.87 | 19.55 | 3,164 |
| Jan 02, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.19 | 1,800 |
| Dec 29, 2023 | 19.70 | 19.85 | 19.70 | 19.71 | 19.40 | 2,100 |
| Dec 28, 2023 | 19.63 | 19.69 | 19.56 | 19.69 | 19.38 | 8,300 |
| Dec 27, 2023 | 19.56 | 19.57 | 19.43 | 19.43 | 19.12 | 742 |
| Dec 22, 2023 | 19.50 | 19.76 | 19.49 | 19.60 | 19.29 | 9,800 |
| Dec 21, 2023 | 19.32 | 19.80 | 19.32 | 19.80 | 19.49 | 2,500 |
| Dec 20, 2023 | 19.22 | 19.60 | 19.18 | 19.29 | 18.98 | 9,569 |
| Dec 19, 2023 | 19.26 | 19.35 | 19.25 | 19.30 | 18.99 | 5,475 |
| Dec 18, 2023 | 19.39 | 19.39 | 19.30 | 19.39 | 19.08 | 9,970 |
| Dec 15, 2023 | 19.80 | 19.80 | 19.42 | 19.42 | 19.11 | 7,966 |
| Dec 14, 2023 | 19.65 | 19.81 | 19.65 | 19.70 | 19.39 | 4,162 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.