Intact Financial Corporation (IFC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 258.25 | 264.57 | 258.25 | 264.00 | 264.00 | 277,700 |
| Oct 10, 2024 | 254.64 | 258.70 | 254.64 | 258.52 | 258.52 | 233,500 |
| Oct 09, 2024 | 255.02 | 256.70 | 253.92 | 255.09 | 255.09 | 171,400 |
| Oct 08, 2024 | 254.74 | 257.01 | 253.65 | 255.18 | 255.18 | 284,700 |
| Oct 07, 2024 | 257.84 | 258.35 | 253.23 | 254.81 | 254.81 | 192,100 |
| Oct 04, 2024 | 259.43 | 260.24 | 257.79 | 258.45 | 258.45 | 142,500 |
| Oct 03, 2024 | 262.56 | 263.60 | 256.97 | 259.02 | 259.02 | 203,700 |
| Oct 02, 2024 | 260.45 | 265.10 | 260.42 | 262.68 | 262.68 | 237,300 |
| Oct 01, 2024 | 259.11 | 262.45 | 259.05 | 261.00 | 261.00 | 386,300 |
| Sept 30, 2024 | 260.31 | 261.32 | 258.07 | 259.70 | 259.70 | 371,000 |
| Sept 27, 2024 | 259.29 | 262.25 | 259.28 | 261.13 | 261.13 | 205,700 |
| Sept 26, 2024 | 258.65 | 259.94 | 255.51 | 259.26 | 259.26 | 307,500 |
| Sept 25, 2024 | 254.27 | 258.11 | 253.39 | 257.88 | 257.88 | 188,700 |
| Sept 24, 2024 | 256.42 | 256.60 | 253.69 | 254.31 | 254.31 | 174,300 |
| Sept 23, 2024 | 254.74 | 256.93 | 253.60 | 256.27 | 256.27 | 130,000 |
| Sept 20, 2024 | 252.30 | 255.47 | 250.52 | 255.27 | 255.27 | 1,156,800 |
| Sept 19, 2024 | 253.21 | 253.50 | 249.86 | 251.84 | 251.84 | 365,300 |
| Sept 18, 2024 | 252.01 | 253.52 | 249.45 | 251.28 | 251.28 | 184,800 |
| Sept 17, 2024 | 254.80 | 255.50 | 252.06 | 252.44 | 252.44 | 197,200 |
| Sept 16, 2024 | 253.94 | 256.00 | 252.91 | 254.61 | 254.61 | 346,800 |
| Sept 13, 2024 | 254.71 | 254.71 | 250.49 | 253.16 | 253.16 | 256,100 |
| Sept 13, 2024 | 1.21 Dividend | |||||
| Sept 12, 2024 | 255.10 | 255.44 | 250.73 | 255.00 | 253.79 | 288,900 |
| Sept 11, 2024 | 252.07 | 254.79 | 251.18 | 254.79 | 253.58 | 236,800 |
| Sept 10, 2024 | 252.08 | 253.11 | 249.86 | 253.11 | 251.91 | 380,800 |
| Sept 09, 2024 | 251.54 | 254.16 | 251.54 | 252.08 | 250.88 | 269,600 |
| Sept 06, 2024 | 252.24 | 254.41 | 249.92 | 250.64 | 249.45 | 192,700 |
| Sept 05, 2024 | 252.06 | 253.15 | 250.61 | 252.50 | 251.30 | 263,400 |
| Sept 04, 2024 | 250.93 | 252.88 | 250.65 | 251.93 | 250.73 | 194,100 |
| Sept 03, 2024 | 252.74 | 253.75 | 250.63 | 251.60 | 250.41 | 272,000 |
| Aug 30, 2024 | 250.81 | 253.77 | 250.81 | 253.63 | 252.43 | 291,500 |
| Aug 29, 2024 | 251.30 | 253.00 | 251.30 | 251.64 | 250.45 | 148,800 |
| Aug 28, 2024 | 252.71 | 253.98 | 250.00 | 251.24 | 250.05 | 230,800 |
| Aug 27, 2024 | 252.31 | 254.15 | 251.66 | 252.81 | 251.61 | 150,600 |
| Aug 26, 2024 | 252.54 | 253.61 | 251.38 | 252.78 | 251.58 | 112,900 |
| Aug 23, 2024 | 253.72 | 255.03 | 251.20 | 252.52 | 251.32 | 206,200 |
| Aug 22, 2024 | 255.00 | 255.00 | 250.00 | 253.42 | 252.22 | 311,500 |
| Aug 21, 2024 | 255.75 | 257.21 | 255.20 | 256.02 | 254.81 | 217,100 |
| Aug 20, 2024 | 254.09 | 256.17 | 253.79 | 255.88 | 254.67 | 188,800 |
| Aug 19, 2024 | 254.04 | 256.44 | 253.92 | 254.09 | 252.88 | 298,600 |
| Aug 16, 2024 | 253.93 | 254.93 | 253.18 | 253.96 | 252.75 | 215,800 |
| Aug 15, 2024 | 251.57 | 254.59 | 251.57 | 254.14 | 252.93 | 310,300 |
| Aug 14, 2024 | 249.30 | 250.72 | 248.95 | 250.66 | 249.47 | 197,100 |
| Aug 13, 2024 | 249.45 | 250.61 | 247.23 | 249.08 | 247.90 | 164,200 |
| Aug 12, 2024 | 245.82 | 248.58 | 244.70 | 248.22 | 247.04 | 336,500 |
| Aug 09, 2024 | 247.00 | 247.83 | 244.05 | 245.92 | 244.75 | 173,700 |
| Aug 08, 2024 | 243.87 | 247.77 | 243.87 | 246.17 | 245.00 | 227,200 |
| Aug 07, 2024 | 249.94 | 250.25 | 242.43 | 242.94 | 241.79 | 422,000 |
| Aug 06, 2024 | 243.88 | 249.57 | 243.14 | 248.77 | 247.59 | 371,800 |
| Aug 02, 2024 | 240.37 | 247.82 | 240.37 | 246.76 | 245.59 | 310,000 |
| Aug 01, 2024 | 251.00 | 254.71 | 243.90 | 245.02 | 243.86 | 252,400 |
| Jul 31, 2024 | 263.74 | 263.74 | 247.16 | 250.90 | 249.71 | 395,600 |
| Jul 30, 2024 | 242.68 | 246.50 | 242.68 | 244.68 | 243.52 | 243,100 |
| Jul 29, 2024 | 244.86 | 245.73 | 241.63 | 242.23 | 241.08 | 171,100 |
| Jul 26, 2024 | 241.37 | 245.22 | 241.37 | 244.71 | 243.55 | 110,800 |
| Jul 25, 2024 | 243.06 | 243.78 | 240.52 | 240.87 | 239.73 | 139,400 |
| Jul 24, 2024 | 242.39 | 243.90 | 241.41 | 243.47 | 242.31 | 102,000 |
| Jul 23, 2024 | 243.06 | 244.30 | 242.01 | 243.11 | 241.96 | 105,500 |
| Jul 22, 2024 | 238.61 | 242.68 | 237.96 | 242.55 | 241.40 | 265,500 |
| Jul 19, 2024 | 239.48 | 239.59 | 236.68 | 237.83 | 236.70 | 133,200 |
| Jul 18, 2024 | 240.10 | 241.51 | 238.15 | 239.59 | 238.45 | 202,600 |
| Jul 17, 2024 | 239.00 | 239.77 | 237.33 | 239.46 | 238.32 | 252,900 |
| Jul 16, 2024 | 239.83 | 242.11 | 238.34 | 239.80 | 238.66 | 242,500 |
| Jul 15, 2024 | 238.21 | 240.58 | 238.19 | 239.25 | 238.11 | 236,200 |
| Jul 12, 2024 | 236.90 | 239.31 | 236.46 | 237.67 | 236.54 | 166,500 |
| Jul 11, 2024 | 236.80 | 237.77 | 235.81 | 236.22 | 235.10 | 210,400 |
| Jul 10, 2024 | 233.45 | 237.50 | 233.42 | 236.92 | 235.80 | 230,900 |
| Jul 09, 2024 | 232.66 | 233.43 | 231.65 | 233.01 | 231.90 | 156,900 |
| Jul 08, 2024 | 231.58 | 233.58 | 231.32 | 233.13 | 232.02 | 458,200 |
| Jul 05, 2024 | 231.37 | 232.17 | 230.56 | 230.62 | 229.53 | 205,500 |
| Jul 04, 2024 | 232.67 | 233.70 | 231.64 | 231.72 | 230.62 | 29,700 |
| Jul 03, 2024 | 231.00 | 235.48 | 229.56 | 232.78 | 231.68 | 209,600 |
| Jul 02, 2024 | 226.96 | 230.87 | 226.79 | 230.29 | 229.20 | 362,500 |
| Jun 28, 2024 | 229.55 | 231.89 | 227.54 | 228.01 | 226.93 | 310,700 |
| Jun 27, 2024 | 226.39 | 229.96 | 226.39 | 229.51 | 228.42 | 210,800 |
| Jun 26, 2024 | 225.29 | 226.89 | 224.40 | 226.69 | 225.61 | 198,700 |
| Jun 25, 2024 | 227.80 | 228.13 | 225.93 | 226.92 | 225.84 | 317,400 |
| Jun 24, 2024 | 223.42 | 228.15 | 223.42 | 227.79 | 226.71 | 265,200 |
| Jun 21, 2024 | 219.97 | 223.50 | 219.53 | 223.03 | 221.97 | 1,162,300 |
| Jun 20, 2024 | 218.88 | 221.15 | 218.58 | 220.29 | 219.24 | 331,700 |
| Jun 19, 2024 | 220.66 | 221.26 | 218.71 | 219.30 | 218.26 | 169,300 |
| Jun 18, 2024 | 220.09 | 222.12 | 219.98 | 220.87 | 219.82 | 330,900 |
| Jun 17, 2024 | 221.51 | 222.02 | 219.75 | 220.79 | 219.74 | 238,500 |
| Jun 14, 2024 | 219.80 | 222.59 | 219.23 | 222.40 | 221.34 | 535,500 |
| Jun 14, 2024 | 1.21 Dividend | |||||
| Jun 13, 2024 | 224.58 | 226.57 | 222.21 | 222.89 | 220.63 | 179,700 |
| Jun 12, 2024 | 226.52 | 227.80 | 224.76 | 224.94 | 222.66 | 328,000 |
| Jun 11, 2024 | 229.72 | 229.72 | 225.75 | 226.04 | 223.75 | 304,700 |
| Jun 10, 2024 | 227.76 | 230.37 | 227.41 | 230.05 | 227.72 | 403,000 |
| Jun 07, 2024 | 228.74 | 231.02 | 228.35 | 228.54 | 226.22 | 320,800 |
| Jun 06, 2024 | 229.80 | 231.11 | 227.82 | 229.36 | 227.03 | 524,200 |
| Jun 05, 2024 | 228.78 | 230.30 | 228.00 | 229.94 | 227.61 | 156,800 |
| Jun 04, 2024 | 226.66 | 229.15 | 226.50 | 228.36 | 226.04 | 233,600 |
| Jun 03, 2024 | 227.27 | 229.38 | 226.11 | 227.18 | 224.87 | 472,300 |
| May 31, 2024 | 226.25 | 228.39 | 224.44 | 228.04 | 225.73 | 903,600 |
| May 30, 2024 | 221.98 | 226.33 | 221.98 | 226.05 | 223.76 | 302,100 |
| May 29, 2024 | 224.11 | 225.11 | 221.50 | 222.12 | 219.87 | 304,300 |
| May 28, 2024 | 228.29 | 228.37 | 224.76 | 225.12 | 222.84 | 284,200 |
| May 27, 2024 | 228.22 | 229.34 | 228.00 | 228.80 | 226.48 | 97,700 |
| May 24, 2024 | 227.77 | 229.62 | 226.77 | 228.99 | 226.67 | 169,800 |
| *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.