Intact Financial Corporation (IFC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

153.86+4.01 (+2.68%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	149.87	154.54	149.74	153.86	153.86	333,600
Mar. 05, 2021	147.27	149.98	146.65	149.85	149.85	352,200
Mar. 04, 2021	147.11	147.67	145.45	146.77	146.77	329,900
Mar. 03, 2021	146.36	147.42	145.72	147.17	147.17	332,500
Mar. 02, 2021	144.66	147.34	144.38	146.11	146.11	208,700
Mar. 01, 2021	143.26	144.46	142.59	144.43	144.43	254,500
Feb. 26, 2021	143.01	144.30	142.13	142.24	142.24	642,800
Feb. 25, 2021	142.80	143.58	141.52	143.50	143.50	204,800
Feb. 24, 2021	141.99	143.43	140.50	142.50	142.50	269,000
Feb. 23, 2021	143.22	143.22	141.17	141.99	141.99	270,100
Feb. 22, 2021	143.63	144.12	142.13	142.34	142.34	206,700
Feb. 19, 2021	145.84	145.86	143.62	144.33	144.33	153,700
Feb. 18, 2021	145.02	145.98	144.27	145.58	145.58	319,100
Feb. 17, 2021	146.36	146.36	143.81	145.60	145.60	484,400
Feb. 16, 2021	150.49	150.49	146.13	146.92	146.92	276,300
Feb. 12, 2021	149.73	150.87	147.77	149.24	149.24	179,700
Feb. 11, 2021	151.82	151.82	149.52	149.79	149.79	270,900
Feb. 10, 2021	147.85	153.35	147.67	151.82	151.82	593,400
Feb. 09, 2021	146.00	147.40	145.71	146.79	146.79	265,400
Feb. 08, 2021	146.74	147.38	145.64	145.78	145.78	259,400
Feb. 05, 2021	145.42	148.00	145.11	146.08	146.08	257,800
Feb. 04, 2021	144.44	146.14	143.86	145.29	145.29	172,800
Feb. 03, 2021	144.40	144.67	143.67	144.47	144.47	186,200
Feb. 02, 2021	142.80	145.16	142.46	144.40	144.40	254,200
Feb. 01, 2021	142.19	143.44	141.46	142.08	142.08	203,600
Jan. 29, 2021	142.90	144.18	140.53	141.00	141.00	445,300
Jan. 28, 2021	143.00	143.97	142.10	142.96	142.96	164,600
Jan. 27, 2021	145.00	145.00	142.65	143.00	143.00	219,000
Jan. 26, 2021	145.46	145.81	144.23	145.41	145.41	162,300
Jan. 25, 2021	145.17	145.24	143.82	145.06	145.06	210,800
Jan. 22, 2021	144.66	145.56	144.00	145.24	145.24	324,300
Jan. 21, 2021	144.04	144.86	143.46	144.74	144.74	137,400
Jan. 20, 2021	143.68	144.04	142.20	144.04	144.04	197,100
Jan. 19, 2021	143.91	144.22	143.33	143.35	143.35	305,000
Jan. 18, 2021	144.53	144.88	143.52	143.90	143.90	105,200
Jan. 15, 2021	143.56	143.99	142.10	143.84	143.84	185,100
Jan. 14, 2021	143.11	144.11	142.55	142.83	142.83	297,500
Jan. 13, 2021	143.53	145.05	142.85	142.91	142.91	267,400
Jan. 12, 2021	143.08	144.34	142.21	143.20	143.20	253,600
Jan. 11, 2021	144.05	144.12	142.70	143.05	143.05	256,800
Jan. 08, 2021	145.84	145.84	142.95	144.47	144.47	336,000
Jan. 07, 2021	148.87	149.92	142.66	144.85	144.85	495,000
Jan. 06, 2021	150.80	151.27	147.27	147.64	147.64	257,100
Jan. 05, 2021	149.75	150.88	148.81	150.75	150.75	159,500
Jan. 04, 2021	151.24	151.68	148.63	149.75	149.75	114,000
Dec. 31, 2020	148.97	151.65	148.91	150.72	150.72	142,400
Dec. 30, 2020	150.99	152.47	149.17	149.51	149.51	151,100
Dec. 29, 2020	151.83	152.98	150.00	150.89	150.89	245,700
Dec. 24, 2020	150.00	151.85	150.00	151.76	151.76	101,800
Dec. 23, 2020	151.28	152.09	149.35	150.12	150.12	128,100
Dec. 22, 2020	150.10	152.03	149.25	151.41	151.41	179,100
Dec. 21, 2020	149.06	150.98	147.82	150.00	150.00	160,800
Dec. 18, 2020	151.39	151.44	148.66	148.88	148.88	478,700
Dec. 17, 2020	149.84	152.13	149.33	151.31	151.31	230,900
Dec. 16, 2020	148.79	150.66	148.79	150.04	150.04	204,400
Dec. 15, 2020	149.78	150.29	148.34	148.88	148.88	267,100
Dec. 14, 2020	151.59	151.59	148.50	149.00	149.00	418,800
Dec. 14, 2020	0.83 Dividend
Dec. 11, 2020	152.27	153.82	152.21	152.44	151.61	168,700
Dec. 10, 2020	153.82	154.38	152.01	152.75	151.92	300,500
Dec. 09, 2020	155.07	155.32	153.17	154.00	153.16	295,800
Dec. 08, 2020	153.44	155.62	153.07	155.26	154.41	408,400
Dec. 07, 2020	156.82	157.74	153.15	153.98	153.14	448,600
Dec. 04, 2020	155.08	157.72	154.65	156.97	156.12	421,600
Dec. 03, 2020	148.22	152.84	147.03	151.31	150.49	328,200
Dec. 02, 2020	145.68	148.62	145.53	148.49	147.68	383,400
Dec. 01, 2020	146.35	146.96	144.18	146.90	146.10	463,600
Nov. 30, 2020	143.50	145.65	143.13	145.29	144.50	796,700
Nov. 27, 2020	143.91	144.46	143.12	143.70	142.92	148,900
Nov. 26, 2020	144.39	145.11	143.68	144.50	143.71	105,700
Nov. 25, 2020	146.50	146.50	143.60	144.85	144.06	431,200
Nov. 24, 2020	148.93	148.93	145.14	145.56	144.77	324,600
Nov. 23, 2020	148.62	149.40	147.61	147.76	146.96	210,400
Nov. 20, 2020	148.15	148.73	146.45	148.45	147.64	151,900
Nov. 19, 2020	147.01	148.00	144.93	147.81	147.01	276,700
Nov. 18, 2020	147.17	148.27	145.33	147.78	146.98	294,700
Nov. 17, 2020	145.64	146.92	143.82	146.84	146.04	552,400
Nov. 16, 2020	146.00	146.75	144.09	146.32	145.52	528,500
Nov. 13, 2020	139.23	147.27	138.93	146.49	145.69	809,600
Nov. 12, 2020	139.00	141.34	138.29	138.93	138.17	462,300
Nov. 11, 2020	134.69	137.70	134.14	135.90	135.16	410,300
Nov. 10, 2020	138.77	139.76	131.94	133.25	132.52	773,600
Nov. 09, 2020	146.64	146.64	138.71	138.77	138.01	583,800
Nov. 06, 2020	146.98	146.98	144.00	144.88	144.09	414,800
Nov. 05, 2020	148.01	148.29	143.75	145.05	144.26	419,600
Nov. 04, 2020	143.28	148.13	140.12	147.75	146.95	498,800
Nov. 03, 2020	139.01	140.34	138.33	138.95	138.19	345,700
Nov. 02, 2020	138.23	139.19	136.29	138.18	137.43	224,600
Oct. 30, 2020	137.49	139.45	136.38	137.62	136.87	238,300
Oct. 29, 2020	138.94	140.09	137.80	138.51	137.76	149,500
Oct. 28, 2020	139.81	140.28	138.43	138.97	138.21	230,100
Oct. 27, 2020	141.02	141.39	139.60	141.14	140.37	169,000
Oct. 26, 2020	143.99	143.99	140.35	141.00	140.23	206,300
Oct. 23, 2020	142.06	143.85	140.73	143.80	143.02	421,300
Oct. 22, 2020	143.22	144.21	141.55	141.65	140.88	135,900
Oct. 21, 2020	143.65	144.15	142.02	143.17	142.39	199,200
Oct. 20, 2020	142.27	143.41	141.76	142.08	141.31	199,600
Oct. 19, 2020	144.45	144.98	141.78	142.00	141.23	193,600
Oct. 16, 2020	143.36	144.82	142.85	144.50	143.71	224,900
Oct. 15, 2020	143.24	144.86	143.24	143.62	142.84	192,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

Intact Financial Corporation (IFC.TO)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)