Canada markets open in 4 hours 2 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 2021149.87154.54149.74153.86153.86333,600
Mar. 05, 2021147.27149.98146.65149.85149.85352,200
Mar. 04, 2021147.11147.67145.45146.77146.77329,900
Mar. 03, 2021146.36147.42145.72147.17147.17332,500
Mar. 02, 2021144.66147.34144.38146.11146.11208,700
Mar. 01, 2021143.26144.46142.59144.43144.43254,500
Feb. 26, 2021143.01144.30142.13142.24142.24642,800
Feb. 25, 2021142.80143.58141.52143.50143.50204,800
Feb. 24, 2021141.99143.43140.50142.50142.50269,000
Feb. 23, 2021143.22143.22141.17141.99141.99270,100
Feb. 22, 2021143.63144.12142.13142.34142.34206,700
Feb. 19, 2021145.84145.86143.62144.33144.33153,700
Feb. 18, 2021145.02145.98144.27145.58145.58319,100
Feb. 17, 2021146.36146.36143.81145.60145.60484,400
Feb. 16, 2021150.49150.49146.13146.92146.92276,300
Feb. 12, 2021149.73150.87147.77149.24149.24179,700
Feb. 11, 2021151.82151.82149.52149.79149.79270,900
Feb. 10, 2021147.85153.35147.67151.82151.82593,400
Feb. 09, 2021146.00147.40145.71146.79146.79265,400
Feb. 08, 2021146.74147.38145.64145.78145.78259,400
Feb. 05, 2021145.42148.00145.11146.08146.08257,800
Feb. 04, 2021144.44146.14143.86145.29145.29172,800
Feb. 03, 2021144.40144.67143.67144.47144.47186,200
Feb. 02, 2021142.80145.16142.46144.40144.40254,200
Feb. 01, 2021142.19143.44141.46142.08142.08203,600
Jan. 29, 2021142.90144.18140.53141.00141.00445,300
Jan. 28, 2021143.00143.97142.10142.96142.96164,600
Jan. 27, 2021145.00145.00142.65143.00143.00219,000
Jan. 26, 2021145.46145.81144.23145.41145.41162,300
Jan. 25, 2021145.17145.24143.82145.06145.06210,800
Jan. 22, 2021144.66145.56144.00145.24145.24324,300
Jan. 21, 2021144.04144.86143.46144.74144.74137,400
Jan. 20, 2021143.68144.04142.20144.04144.04197,100
Jan. 19, 2021143.91144.22143.33143.35143.35305,000
Jan. 18, 2021144.53144.88143.52143.90143.90105,200
Jan. 15, 2021143.56143.99142.10143.84143.84185,100
Jan. 14, 2021143.11144.11142.55142.83142.83297,500
Jan. 13, 2021143.53145.05142.85142.91142.91267,400
Jan. 12, 2021143.08144.34142.21143.20143.20253,600
Jan. 11, 2021144.05144.12142.70143.05143.05256,800
Jan. 08, 2021145.84145.84142.95144.47144.47336,000
Jan. 07, 2021148.87149.92142.66144.85144.85495,000
Jan. 06, 2021150.80151.27147.27147.64147.64257,100
Jan. 05, 2021149.75150.88148.81150.75150.75159,500
Jan. 04, 2021151.24151.68148.63149.75149.75114,000
Dec. 31, 2020148.97151.65148.91150.72150.72142,400
Dec. 30, 2020150.99152.47149.17149.51149.51151,100
Dec. 29, 2020151.83152.98150.00150.89150.89245,700
Dec. 24, 2020150.00151.85150.00151.76151.76101,800
Dec. 23, 2020151.28152.09149.35150.12150.12128,100
Dec. 22, 2020150.10152.03149.25151.41151.41179,100
Dec. 21, 2020149.06150.98147.82150.00150.00160,800
Dec. 18, 2020151.39151.44148.66148.88148.88478,700
Dec. 17, 2020149.84152.13149.33151.31151.31230,900
Dec. 16, 2020148.79150.66148.79150.04150.04204,400
Dec. 15, 2020149.78150.29148.34148.88148.88267,100
Dec. 14, 2020151.59151.59148.50149.00149.00418,800
Dec. 14, 20200.83 Dividend
Dec. 11, 2020152.27153.82152.21152.44151.61168,700
Dec. 10, 2020153.82154.38152.01152.75151.92300,500
Dec. 09, 2020155.07155.32153.17154.00153.16295,800
Dec. 08, 2020153.44155.62153.07155.26154.41408,400
Dec. 07, 2020156.82157.74153.15153.98153.14448,600
Dec. 04, 2020155.08157.72154.65156.97156.12421,600
Dec. 03, 2020148.22152.84147.03151.31150.49328,200
Dec. 02, 2020145.68148.62145.53148.49147.68383,400
Dec. 01, 2020146.35146.96144.18146.90146.10463,600
Nov. 30, 2020143.50145.65143.13145.29144.50796,700
Nov. 27, 2020143.91144.46143.12143.70142.92148,900
Nov. 26, 2020144.39145.11143.68144.50143.71105,700
Nov. 25, 2020146.50146.50143.60144.85144.06431,200
Nov. 24, 2020148.93148.93145.14145.56144.77324,600
Nov. 23, 2020148.62149.40147.61147.76146.96210,400
Nov. 20, 2020148.15148.73146.45148.45147.64151,900
Nov. 19, 2020147.01148.00144.93147.81147.01276,700
Nov. 18, 2020147.17148.27145.33147.78146.98294,700
Nov. 17, 2020145.64146.92143.82146.84146.04552,400
Nov. 16, 2020146.00146.75144.09146.32145.52528,500
Nov. 13, 2020139.23147.27138.93146.49145.69809,600
Nov. 12, 2020139.00141.34138.29138.93138.17462,300
Nov. 11, 2020134.69137.70134.14135.90135.16410,300
Nov. 10, 2020138.77139.76131.94133.25132.52773,600
Nov. 09, 2020146.64146.64138.71138.77138.01583,800
Nov. 06, 2020146.98146.98144.00144.88144.09414,800
Nov. 05, 2020148.01148.29143.75145.05144.26419,600
Nov. 04, 2020143.28148.13140.12147.75146.95498,800
Nov. 03, 2020139.01140.34138.33138.95138.19345,700
Nov. 02, 2020138.23139.19136.29138.18137.43224,600
Oct. 30, 2020137.49139.45136.38137.62136.87238,300
Oct. 29, 2020138.94140.09137.80138.51137.76149,500
Oct. 28, 2020139.81140.28138.43138.97138.21230,100
Oct. 27, 2020141.02141.39139.60141.14140.37169,000
Oct. 26, 2020143.99143.99140.35141.00140.23206,300
Oct. 23, 2020142.06143.85140.73143.80143.02421,300
Oct. 22, 2020143.22144.21141.55141.65140.88135,900
Oct. 21, 2020143.65144.15142.02143.17142.39199,200
Oct. 20, 2020142.27143.41141.76142.08141.31199,600
Oct. 19, 2020144.45144.98141.78142.00141.23193,600
Oct. 16, 2020143.36144.82142.85144.50143.71224,900
Oct. 15, 2020143.24144.86143.24143.62142.84192,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...