Toronto - Delayed Quote CAD

Intact Financial Corporation (IFC.TO)

224.31 +3.25 (+1.47%)
At close: 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 221.12 224.78 220.55 224.31 224.31 330,875
Apr 25, 2024 219.60 221.36 218.50 221.06 221.06 164,400
Apr 24, 2024 220.76 222.88 220.50 220.89 220.89 158,300
Apr 23, 2024 222.91 224.00 220.40 220.68 220.68 170,000
Apr 22, 2024 222.00 224.48 221.97 222.81 222.81 158,600
Apr 19, 2024 222.03 222.98 221.02 221.95 221.95 208,600
Apr 18, 2024 219.60 222.59 219.29 221.82 221.82 204,800
Apr 17, 2024 222.12 222.12 217.66 219.67 219.67 184,900
Apr 16, 2024 219.87 222.53 219.46 221.46 221.46 376,000
Apr 15, 2024 220.78 222.10 218.52 220.01 220.01 245,100
Apr 12, 2024 218.54 219.58 217.68 219.25 219.25 214,200
Apr 11, 2024 220.68 220.84 218.11 219.03 219.03 315,300
Apr 10, 2024 220.63 221.53 219.00 220.68 220.68 271,900
Apr 9, 2024 222.33 222.40 218.72 221.50 221.50 235,800
Apr 8, 2024 220.37 222.69 219.91 222.20 222.20 202,800
Apr 5, 2024 218.15 221.07 216.62 220.16 220.16 234,400
Apr 4, 2024 218.06 218.95 216.72 217.98 217.98 235,500
Apr 3, 2024 217.52 219.73 217.05 218.09 218.09 391,800
Apr 2, 2024 218.43 218.43 216.68 217.70 217.70 370,500
Apr 1, 2024 219.57 220.57 218.38 219.50 219.50 160,800
Mar 28, 2024 220.87 222.88 218.80 220.04 220.04 402,200
Mar 27, 2024 221.42 222.52 219.04 220.49 220.49 261,300
Mar 26, 2024 219.50 222.33 218.14 220.69 220.69 591,400
Mar 25, 2024 219.00 220.40 217.86 218.81 218.81 202,600
Mar 22, 2024 220.83 221.68 219.05 219.30 219.30 282,700
Mar 21, 2024 223.44 224.00 220.36 220.71 220.71 374,300
Mar 20, 2024 224.79 225.27 222.22 223.18 223.18 265,500
Mar 19, 2024 224.28 225.79 223.00 224.41 224.41 224,500
Mar 18, 2024 225.36 225.61 223.46 224.42 224.42 149,800
Mar 15, 2024 224.52 226.16 223.60 224.96 224.96 1,137,200
Mar 14, 2024 1.21 Dividend
Mar 14, 2024 225.14 225.70 223.08 225.00 225.00 336,700
Mar 13, 2024 229.04 230.09 225.56 226.10 224.89 228,100
Mar 12, 2024 228.92 229.87 228.20 229.37 228.14 318,100
Mar 11, 2024 226.39 229.55 225.99 228.87 227.65 345,400
Mar 8, 2024 226.11 227.29 225.40 226.44 225.23 274,800
Mar 7, 2024 225.61 227.14 225.02 225.93 224.72 239,600
Mar 6, 2024 226.97 228.12 224.95 225.44 224.23 268,800
Mar 5, 2024 225.74 228.08 224.46 226.04 224.83 347,200
Mar 4, 2024 226.76 228.02 225.08 225.44 224.23 268,400
Mar 1, 2024 225.83 229.25 225.83 227.52 226.30 258,000
Feb 29, 2024 227.78 228.29 225.31 225.68 224.47 534,200
Feb 28, 2024 228.72 229.56 226.84 227.76 226.54 293,500
Feb 27, 2024 231.13 235.88 227.49 228.95 227.72 605,700
Feb 26, 2024 234.52 237.25 232.90 235.96 234.70 300,100
Feb 23, 2024 230.95 235.14 230.95 234.55 233.29 422,600
Feb 22, 2024 225.45 231.58 225.20 230.95 229.71 305,700
Feb 21, 2024 227.49 227.51 225.69 226.23 225.02 228,000
Feb 20, 2024 227.51 231.38 227.51 227.58 226.36 445,000
Feb 16, 2024 227.53 229.76 226.52 228.67 227.45 274,600
Feb 15, 2024 223.74 228.49 223.68 227.86 226.64 451,800
Feb 14, 2024 214.98 223.73 213.11 223.46 222.26 604,700
Feb 13, 2024 208.97 210.86 206.57 208.43 207.31 490,400
Feb 12, 2024 208.77 210.60 208.72 209.89 208.77 174,300
Feb 9, 2024 208.77 209.30 208.00 208.84 207.72 141,400
Feb 8, 2024 209.03 210.06 207.74 208.77 207.65 237,100
Feb 7, 2024 207.61 209.88 207.16 208.96 207.84 396,800
Feb 6, 2024 207.42 209.88 207.40 207.76 206.65 156,300
Feb 5, 2024 210.38 211.09 207.83 207.89 206.78 234,800
Feb 2, 2024 210.56 211.98 208.96 210.72 209.59 189,300
Feb 1, 2024 210.49 211.28 208.96 211.18 210.05 185,700
Jan 31, 2024 210.63 211.39 209.42 210.25 209.12 267,400
Jan 30, 2024 209.99 210.88 209.13 210.01 208.89 171,400
Jan 29, 2024 209.27 210.00 208.71 209.75 208.63 161,200
Jan 26, 2024 208.49 209.38 208.11 208.93 207.81 149,900
Jan 25, 2024 208.54 209.20 207.85 208.29 207.18 141,600
Jan 24, 2024 208.46 210.47 208.24 208.25 207.14 163,700
Jan 23, 2024 206.74 209.19 206.74 208.00 206.89 274,700
Jan 22, 2024 208.09 208.53 205.80 206.89 205.78 328,000
Jan 19, 2024 204.29 207.99 203.94 207.15 206.04 264,600
Jan 18, 2024 201.83 204.41 200.99 204.03 202.94 219,500
Jan 17, 2024 202.20 203.12 200.55 201.59 200.51 373,300
Jan 16, 2024 202.49 203.31 201.01 203.26 202.17 304,000
Jan 15, 2024 204.44 204.44 201.72 203.55 202.46 310,200
Jan 12, 2024 206.10 206.10 203.56 204.93 203.83 221,200
Jan 11, 2024 205.28 205.94 202.90 205.04 203.94 441,400
Jan 10, 2024 202.29 205.29 201.99 205.01 203.91 251,600
Jan 9, 2024 204.23 204.23 201.14 202.30 201.22 257,700
Jan 8, 2024 202.09 204.79 201.50 204.61 203.52 313,300
Jan 5, 2024 201.17 203.79 200.52 201.90 200.82 274,000
Jan 4, 2024 201.31 202.47 200.08 201.59 200.51 252,900
Jan 3, 2024 203.36 204.36 202.62 203.25 202.16 155,900
Jan 2, 2024 202.59 203.99 201.73 203.77 202.68 826,500
Dec 29, 2023 201.67 203.92 201.67 203.86 202.77 159,500
Dec 28, 2023 201.18 202.53 200.95 201.86 200.78 169,500
Dec 27, 2023 200.63 202.36 200.35 201.76 200.68 168,300
Dec 22, 2023 198.79 201.15 198.44 200.23 199.16 882,100
Dec 21, 2023 198.91 199.82 197.82 198.80 197.74 422,100
Dec 20, 2023 203.00 203.70 198.77 198.90 197.84 461,100
Dec 19, 2023 203.02 204.23 202.32 203.45 202.36 322,200
Dec 18, 2023 200.84 203.20 200.84 202.51 201.43 252,900
Dec 15, 2023 203.35 203.75 200.00 200.24 199.17 1,330,500
Dec 14, 2023 1.10 Dividend
Dec 14, 2023 207.64 207.86 202.41 203.50 202.41 792,800
Dec 13, 2023 210.59 210.60 209.00 209.39 207.18 564,000
Dec 12, 2023 211.87 212.15 209.48 210.12 207.90 407,900
Dec 11, 2023 210.58 212.77 209.86 211.85 209.61 277,700
Dec 8, 2023 209.97 210.83 208.94 210.25 208.03 273,800
Dec 7, 2023 211.98 212.00 208.81 209.54 207.32 338,100
Dec 6, 2023 212.89 214.68 211.24 211.54 209.30 271,500
Dec 5, 2023 211.35 213.37 210.99 212.09 209.85 321,700
Dec 4, 2023 210.25 211.50 209.28 211.08 208.85 157,800
Dec 1, 2023 210.60 211.01 209.77 210.80 208.57 265,800
Nov 30, 2023 209.48 211.76 209.48 210.30 208.08 713,400
Nov 29, 2023 211.79 211.81 208.62 208.89 206.68 223,600
Nov 28, 2023 212.16 213.19 211.40 211.54 209.30 466,500
Nov 27, 2023 211.78 212.50 210.46 212.17 209.93 186,400
Nov 24, 2023 211.36 213.00 209.65 212.14 209.90 98,900
Nov 23, 2023 210.14 211.88 209.72 211.50 209.26 77,500
Nov 22, 2023 210.20 212.48 209.82 211.13 208.90 157,100
Nov 21, 2023 209.39 212.00 209.39 210.18 207.96 444,400
Nov 20, 2023 208.75 210.50 207.75 210.01 207.79 194,100
Nov 17, 2023 208.87 210.70 208.51 209.04 206.83 169,100
Nov 16, 2023 209.99 210.94 206.66 208.87 206.66 257,200
Nov 15, 2023 208.81 210.71 206.81 207.00 204.81 291,400
Nov 14, 2023 208.28 209.53 206.82 208.91 206.70 364,000
Nov 13, 2023 206.79 209.33 205.98 208.26 206.06 221,200
Nov 10, 2023 206.00 206.98 205.36 206.37 204.19 167,800
Nov 9, 2023 206.00 208.04 203.31 206.13 203.95 413,000
Nov 8, 2023 200.00 205.91 198.25 205.59 203.42 448,700
Nov 7, 2023 198.97 199.26 196.27 196.37 194.29 257,400
Nov 6, 2023 199.81 199.81 198.35 199.42 197.31 184,800
Nov 3, 2023 201.49 201.50 198.80 198.84 196.74 197,000
Nov 2, 2023 199.83 201.83 199.68 200.60 198.48 252,400
Nov 1, 2023 195.06 199.52 194.62 199.35 197.24 214,600
Oct 31, 2023 193.86 196.00 193.12 194.84 192.78 360,300
Oct 30, 2023 190.49 193.98 190.49 193.50 191.45 205,800
Oct 27, 2023 192.37 192.45 188.27 189.34 187.34 283,200
Oct 26, 2023 193.33 194.82 191.85 192.14 190.11 228,500
Oct 25, 2023 192.50 196.11 192.50 193.96 191.91 307,700
Oct 24, 2023 194.72 195.60 192.82 193.00 190.96 420,000
Oct 23, 2023 194.09 196.18 193.51 194.57 192.51 292,700
Oct 20, 2023 198.05 198.92 194.64 194.71 192.65 346,200
Oct 19, 2023 198.72 199.44 197.36 198.44 196.34 260,700
Oct 18, 2023 200.00 200.34 198.68 199.36 197.25 421,900
Oct 17, 2023 199.50 201.52 199.18 200.46 198.34 222,100
Oct 16, 2023 200.56 200.72 198.72 199.73 197.62 366,400
Oct 13, 2023 200.08 200.31 199.20 199.95 197.84 251,100
Oct 12, 2023 200.01 201.50 199.10 199.73 197.62 167,600
Oct 11, 2023 198.73 201.58 198.46 200.70 198.58 334,900
Oct 10, 2023 199.45 199.45 196.78 197.88 195.79 277,200
Oct 6, 2023 198.75 199.32 196.92 199.09 196.98 189,300
Oct 5, 2023 197.88 200.14 197.63 199.23 197.12 262,300
Oct 4, 2023 195.76 198.50 195.01 197.98 195.89 227,000
Oct 3, 2023 195.20 196.76 194.60 195.67 193.60 247,800
Oct 2, 2023 197.57 198.00 194.94 196.00 193.93 220,400
Sep 29, 2023 198.75 199.15 197.25 198.02 195.93 276,300
Sep 28, 2023 195.68 198.34 195.52 198.21 196.11 221,900
Sep 27, 2023 197.99 198.08 194.69 195.37 193.30 384,900
Sep 26, 2023 198.08 198.21 196.71 197.72 195.63 223,900
Sep 25, 2023 199.00 200.21 198.41 198.82 196.72 186,100
Sep 22, 2023 198.72 200.21 198.24 199.81 197.70 206,800
Sep 21, 2023 200.00 200.00 197.56 198.37 196.27 418,200
Sep 20, 2023 200.33 202.11 200.22 200.70 198.58 192,300
Sep 19, 2023 199.42 200.37 198.19 199.35 197.24 397,000
Sep 18, 2023 200.22 200.22 198.20 199.83 197.72 190,400
Sep 15, 2023 198.61 201.87 198.61 199.89 197.78 1,080,000
Sep 14, 2023 1.10 Dividend
Sep 14, 2023 195.34 198.79 195.34 198.70 196.60 496,000
Sep 13, 2023 191.75 195.53 191.36 195.07 191.92 340,800
Sep 12, 2023 194.00 194.19 192.07 192.24 189.13 213,600
Sep 11, 2023 193.25 194.53 192.56 194.29 191.15 231,000
Sep 8, 2023 193.42 193.83 192.50 193.25 190.13 149,500
Sep 7, 2023 188.25 194.50 188.22 193.26 190.14 678,800
Sep 6, 2023 194.00 194.98 193.01 193.45 190.32 228,500
Sep 5, 2023 193.32 194.50 192.91 194.06 190.92 132,300
Sep 1, 2023 190.49 194.26 188.63 193.99 190.86 361,500
Aug 31, 2023 193.00 193.00 189.65 190.50 187.42 536,300
Aug 30, 2023 195.44 195.94 193.31 193.59 190.46 227,200
Aug 29, 2023 193.93 194.70 192.48 194.44 191.30 317,500
Aug 28, 2023 195.25 195.25 192.60 193.68 190.55 342,800
Aug 25, 2023 196.29 196.72 193.55 194.68 191.53 128,100
Aug 24, 2023 194.12 194.58 192.79 193.80 190.67 164,500
Aug 23, 2023 191.30 194.39 191.20 194.15 191.01 210,700
Aug 22, 2023 194.10 194.21 190.68 191.02 187.93 238,100
Aug 21, 2023 195.11 196.02 193.03 194.09 190.95 215,000
Aug 18, 2023 195.66 196.87 194.81 195.50 192.34 169,400
Aug 17, 2023 197.85 197.85 196.30 196.37 193.20 140,500
Aug 16, 2023 195.58 198.31 195.58 197.83 194.63 185,200
Aug 15, 2023 200.00 200.47 195.04 196.29 193.12 303,100
Aug 14, 2023 200.30 201.45 199.66 200.48 197.24 263,500
Aug 11, 2023 199.65 200.61 199.65 200.23 197.00 169,600
Aug 10, 2023 198.02 200.28 198.02 200.05 196.82 317,000
Aug 9, 2023 197.00 198.10 195.85 197.23 194.04 105,100
Aug 8, 2023 195.48 197.20 195.15 196.88 193.70 253,700
Aug 4, 2023 190.89 196.96 190.89 196.70 193.52 370,400
Aug 3, 2023 191.87 192.49 189.21 190.69 187.61 385,500
Aug 2, 2023 193.25 194.04 192.23 193.49 190.36 336,700
Aug 1, 2023 193.99 196.42 193.74 194.10 190.96 225,900
Jul 31, 2023 197.90 198.51 194.24 194.81 191.66 303,000
Jul 28, 2023 198.47 199.83 197.81 198.09 194.89 114,200
Jul 27, 2023 199.13 199.23 196.42 197.18 193.99 301,900
Jul 26, 2023 198.14 199.98 197.25 199.13 195.91 286,100
Jul 25, 2023 198.12 198.81 196.83 198.32 195.12 211,500
Jul 24, 2023 199.14 199.38 198.01 198.64 195.43 428,900
Jul 21, 2023 197.80 199.44 196.32 199.25 196.03 184,200
Jul 20, 2023 196.50 197.74 196.35 197.37 194.18 88,400
Jul 19, 2023 195.27 196.87 194.01 196.43 193.26 213,000
Jul 18, 2023 195.50 196.45 194.87 195.03 191.88 280,800
Jul 17, 2023 196.73 196.90 195.60 195.97 192.80 110,500
Jul 14, 2023 193.84 197.21 193.84 196.16 192.99 260,400
Jul 13, 2023 195.08 195.50 192.88 193.40 190.28 431,500
Jul 12, 2023 194.64 195.23 192.80 194.75 191.60 301,300
Jul 11, 2023 197.08 197.14 191.34 194.21 191.07 441,600
Jul 10, 2023 199.49 200.00 197.33 197.58 194.39 233,800
Jul 7, 2023 199.57 200.00 196.82 199.30 196.08 219,200
Jul 6, 2023 201.12 202.93 199.33 199.75 196.52 309,800
Jul 5, 2023 202.10 203.30 201.50 202.38 199.11 194,700
Jul 4, 2023 204.51 204.55 202.19 202.53 199.26 78,600
Jun 30, 2023 201.64 205.32 201.60 204.54 201.24 353,800
Jun 29, 2023 200.01 201.35 199.75 201.18 197.93 154,200
Jun 28, 2023 199.39 200.44 198.91 199.84 196.61 226,700
Jun 27, 2023 196.33 199.23 196.33 199.12 195.90 196,600
Jun 26, 2023 195.89 197.74 195.89 196.98 193.80 218,200
Jun 23, 2023 196.16 197.45 195.35 195.74 192.58 285,200
Jun 22, 2023 196.50 198.90 195.76 196.99 193.81 175,900
Jun 21, 2023 197.37 197.69 196.42 196.43 193.26 94,500
Jun 20, 2023 195.80 198.05 195.79 197.29 194.10 245,700
Jun 19, 2023 198.84 198.86 196.64 197.22 194.03 56,200
Jun 16, 2023 198.61 200.24 198.37 198.54 195.33 861,100
Jun 15, 2023 198.10 199.17 197.75 198.07 194.87 150,900
Jun 14, 2023 1.10 Dividend
Jun 14, 2023 196.52 198.69 196.52 197.87 194.67 216,100
Jun 13, 2023 198.45 200.08 197.43 197.65 193.37 195,400
Jun 12, 2023 198.29 199.23 197.00 198.07 193.79 154,800
Jun 9, 2023 197.72 198.73 195.90 198.29 194.00 362,300
Jun 8, 2023 198.01 199.21 197.42 197.74 193.46 347,700
Jun 7, 2023 199.16 199.44 197.32 198.01 193.73 214,000
Jun 6, 2023 198.13 199.50 198.00 199.16 194.85 242,500
Jun 5, 2023 200.82 201.01 197.89 198.30 194.01 350,300
Jun 2, 2023 197.91 201.10 197.91 200.85 196.51 253,700
Jun 1, 2023 199.78 199.90 196.89 197.44 193.17 285,700
May 31, 2023 198.01 201.21 195.92 200.06 195.73 699,600
May 30, 2023 203.30 203.30 198.86 199.05 194.74 232,600
May 29, 2023 202.94 204.06 202.32 203.40 199.00 91,800
May 26, 2023 201.38 203.11 200.07 202.59 198.21 275,500
May 25, 2023 199.49 202.14 199.24 200.62 196.28 148,400
May 24, 2023 201.43 201.43 198.96 199.95 195.62 317,800
May 23, 2023 202.18 205.25 201.07 202.06 197.69 328,900
May 19, 2023 202.98 204.22 201.22 203.60 199.20 243,200
May 18, 2023 200.56 202.00 199.97 201.87 197.50 185,600
May 17, 2023 201.22 201.91 198.55 201.05 196.70 224,200
May 16, 2023 201.11 202.80 199.94 200.91 196.56 237,600
May 15, 2023 199.89 201.33 198.82 201.06 196.71 192,900
May 12, 2023 201.56 201.58 198.60 199.57 195.25 225,200
May 11, 2023 199.99 199.99 193.36 199.53 195.21 429,700
May 10, 2023 201.41 203.00 200.00 202.71 198.33 165,200
May 9, 2023 199.82 202.29 199.82 200.75 196.41 217,100
May 8, 2023 199.80 200.94 199.36 200.36 196.03 136,400
May 5, 2023 201.43 202.53 198.28 199.87 195.55 215,600
May 4, 2023 200.41 202.20 200.05 201.06 196.71 253,000
May 3, 2023 204.98 205.06 200.09 200.65 196.31 316,600
May 2, 2023 205.77 205.77 202.97 204.73 200.30 286,000
May 1, 2023 205.46 207.83 205.46 206.17 201.71 190,700
Apr 28, 2023 204.14 207.14 204.11 204.94 200.51 358,400
Apr 27, 2023 205.23 205.39 203.34 204.00 199.59 233,300
Apr 26, 2023 204.21 205.91 203.13 204.15 199.73 293,200

Related Tickers

DFY.TO Definity Financial Corporation
45.40
+0.04%
 
FFH.TO Fairfax Financial Holdings Limited
1,486.20
-0.02%
 
CB Chubb Limited
245.45
-0.21%
 
L Loews Corporation
75.46
-1.24%
 
HIG The Hartford Financial Services Group, Inc.
95.30
-3.82%
 
MKL Markel Group Inc.
1,436.52
-0.99%
 
WTM White Mountains Insurance Group, Ltd.
1,768.38
-0.88%
 
PGR The Progressive Corporation
208.03
-0.97%
 
TRV The Travelers Companies, Inc.
213.45
-0.25%
 
8630.T Sompo Holdings, Inc.
3,063.00
+0.43%