Intact Financial Corporation (IFC-PI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:33PM EDT
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jun 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Jun 26, 2024 | 21.54 | 22.20 | 21.54 | 22.20 | 22.20 | 5,000 |
| Jun 25, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jun 24, 2024 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | 900 |
| Jun 21, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Jun 20, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Jun 19, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1,025 |
| Jun 18, 2024 | 20.98 | 21.00 | 20.91 | 21.00 | 21.00 | 2,300 |
| Jun 17, 2024 | 21.34 | 21.34 | 20.97 | 20.97 | 20.97 | 2,030 |
| Jun 14, 2024 | 21.59 | 21.60 | 21.10 | 21.54 | 21.54 | 3,400 |
| Jun 14, 2024 | 0.3375 Dividend | |||||
| Jun 13, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.26 | - |
| Jun 12, 2024 | 21.60 | 21.73 | 21.60 | 21.60 | 21.26 | 2,261 |
| Jun 11, 2024 | 21.63 | 21.72 | 21.63 | 21.72 | 21.38 | 500 |
| Jun 10, 2024 | 21.46 | 21.46 | 21.39 | 21.40 | 21.07 | 6,800 |
| Jun 07, 2024 | 21.40 | 21.40 | 20.90 | 20.90 | 20.57 | 1,300 |
| Jun 06, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.11 | 268 |
| Jun 05, 2024 | 21.84 | 21.84 | 21.50 | 21.50 | 21.16 | 5,900 |
| Jun 04, 2024 | 21.52 | 21.52 | 21.41 | 21.41 | 21.08 | 400 |
| Jun 03, 2024 | 21.54 | 21.66 | 21.53 | 21.66 | 21.32 | 738 |
| May 31, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.34 | - |
| May 30, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.34 | - |
| May 29, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.34 | 100 |
| May 28, 2024 | 21.42 | 21.60 | 21.42 | 21.44 | 21.11 | 12,300 |
| May 27, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.17 | - |
| May 24, 2024 | 21.49 | 21.52 | 21.49 | 21.51 | 21.17 | 7,555 |
| May 23, 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.27 | - |
| May 22, 2024 | 21.75 | 21.75 | 21.61 | 21.61 | 21.27 | 960 |
| May 21, 2024 | 21.60 | 21.88 | 21.60 | 21.88 | 21.54 | 2,400 |
| May 17, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.20 | 64,000 |
| May 16, 2024 | 21.70 | 21.75 | 21.70 | 21.75 | 21.41 | 2,700 |
| May 15, 2024 | 21.75 | 21.75 | 21.64 | 21.75 | 21.41 | 81,257 |
| May 14, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.63 | 530 |
| May 13, 2024 | 21.43 | 21.80 | 21.43 | 21.68 | 21.34 | 1,500 |
| May 10, 2024 | 21.51 | 21.61 | 21.45 | 21.55 | 21.21 | 3,045 |
| May 09, 2024 | 21.51 | 21.51 | 21.49 | 21.50 | 21.16 | 1,030 |
| May 08, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.15 | - |
| May 07, 2024 | 21.25 | 21.49 | 21.25 | 21.49 | 21.15 | 3,170 |
| May 06, 2024 | 20.94 | 21.16 | 20.94 | 21.15 | 20.82 | 20,762 |
| May 03, 2024 | 20.89 | 21.02 | 20.89 | 21.01 | 20.68 | 4,090 |
| May 02, 2024 | 20.87 | 20.88 | 20.84 | 20.88 | 20.55 | 46,300 |
| May 01, 2024 | 20.53 | 20.82 | 20.53 | 20.82 | 20.49 | 500 |
| Apr 30, 2024 | 20.60 | 20.60 | 20.57 | 20.60 | 20.28 | 2,500 |
| Apr 29, 2024 | 20.45 | 20.46 | 20.37 | 20.41 | 20.09 | 3,300 |
| Apr 26, 2024 | 20.33 | 20.45 | 20.24 | 20.30 | 19.98 | 3,400 |
| Apr 25, 2024 | 20.21 | 20.55 | 20.14 | 20.20 | 19.88 | 16,750 |
| Apr 24, 2024 | 20.35 | 20.35 | 20.26 | 20.26 | 19.94 | 9,100 |
| Apr 23, 2024 | 20.29 | 20.33 | 20.20 | 20.24 | 19.92 | 1,800 |
| Apr 22, 2024 | 20.15 | 20.28 | 20.15 | 20.28 | 19.96 | 5,200 |
| Apr 19, 2024 | 20.20 | 20.20 | 20.01 | 20.11 | 19.80 | 183,796 |
| Apr 18, 2024 | 20.01 | 20.14 | 20.01 | 20.06 | 19.75 | 5,745 |
| Apr 17, 2024 | 20.15 | 20.30 | 20.00 | 20.01 | 19.70 | 41,000 |
| Apr 16, 2024 | 20.28 | 20.28 | 20.14 | 20.15 | 19.84 | 1,500 |
| Apr 15, 2024 | 20.40 | 20.40 | 20.20 | 20.26 | 19.94 | 5,900 |
| Apr 12, 2024 | 20.72 | 20.72 | 20.40 | 20.40 | 20.08 | 440 |
| Apr 11, 2024 | 20.75 | 20.75 | 20.48 | 20.48 | 20.16 | 4,400 |
| Apr 10, 2024 | 20.60 | 20.67 | 20.56 | 20.56 | 20.24 | 28,600 |
| Apr 09, 2024 | 20.68 | 20.69 | 20.56 | 20.57 | 20.25 | 25,331 |
| Apr 08, 2024 | 20.81 | 20.82 | 20.55 | 20.55 | 20.23 | 10,200 |
| Apr 05, 2024 | 21.19 | 21.19 | 20.86 | 21.00 | 20.67 | 2,200 |
| Apr 04, 2024 | 21.05 | 21.05 | 21.04 | 21.05 | 20.72 | 900 |
| Apr 03, 2024 | 21.07 | 21.07 | 20.99 | 20.99 | 20.66 | 4,750 |
| Apr 02, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.81 | 601 |
| Apr 01, 2024 | 21.16 | 21.16 | 21.15 | 21.15 | 20.82 | 1,000 |
| Mar 28, 2024 | 21.46 | 21.46 | 21.18 | 21.18 | 20.85 | 300 |
| Mar 27, 2024 | 21.65 | 21.65 | 21.40 | 21.40 | 21.07 | 744 |
| Mar 26, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.06 | 500 |
| Mar 25, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.82 | - |
| Mar 22, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 20.82 | 2,998 |
| Mar 21, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.03 | 925 |
| Mar 20, 2024 | 21.51 | 21.51 | 21.50 | 21.50 | 21.16 | 800 |
| Mar 19, 2024 | 21.50 | 21.50 | 21.49 | 21.49 | 21.15 | 400 |
| Mar 18, 2024 | 21.40 | 21.42 | 21.40 | 21.42 | 21.09 | 2,150 |
| Mar 15, 2024 | 21.16 | 21.37 | 21.12 | 21.37 | 21.04 | 1,700 |
| Mar 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.92 | - |
| Mar 14, 2024 | 0.3375 Dividend | |||||
| Mar 13, 2024 | 21.24 | 21.25 | 21.24 | 21.25 | 20.59 | 1,700 |
| Mar 12, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 20.59 | 435 |
| Mar 11, 2024 | 21.00 | 21.21 | 21.00 | 21.21 | 20.55 | 1,400 |
| Mar 08, 2024 | 21.03 | 21.03 | 20.89 | 20.89 | 20.24 | 1,900 |
| Mar 07, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 20.41 | 200 |
| Mar 06, 2024 | 21.29 | 21.29 | 21.10 | 21.28 | 20.61 | 6,830 |
| Mar 05, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 20.92 | - |
| Mar 04, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 20.92 | 200 |
| Mar 01, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.87 | - |
| Feb 29, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 20.87 | 100 |
| Feb 28, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.92 | - |
| Feb 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.92 | - |
| Feb 26, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 20.92 | 425 |
| Feb 23, 2024 | 21.42 | 21.42 | 21.25 | 21.25 | 20.59 | 5,087 |
| Feb 22, 2024 | 21.70 | 21.70 | 21.22 | 21.22 | 20.56 | 6,244 |
| Feb 21, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.02 | - |
| Feb 20, 2024 | 21.80 | 21.80 | 21.70 | 21.70 | 21.02 | 2,700 |
| Feb 16, 2024 | 22.00 | 22.00 | 21.97 | 21.98 | 21.29 | 1,300 |
| Feb 15, 2024 | 21.75 | 22.30 | 21.71 | 21.71 | 21.03 | 4,300 |
| Feb 14, 2024 | 21.37 | 21.51 | 21.37 | 21.51 | 20.84 | 3,200 |
| Feb 13, 2024 | 21.71 | 21.71 | 21.67 | 21.67 | 20.99 | 1,900 |
| Feb 12, 2024 | 21.26 | 21.75 | 21.26 | 21.75 | 21.07 | 3,402 |
| Feb 09, 2024 | 21.64 | 21.64 | 21.42 | 21.64 | 20.96 | 1,925 |
| *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.