Intact Financial Corporation (IFC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 02:05PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 229.66 | 230.17 | 227.48 | 227.87 | 227.87 | 96,696 |
| 01 May 2024 | 225.79 | 232.11 | 225.55 | 228.87 | 228.87 | 387,200 |
| 30 Apr 2024 | 226.37 | 228.39 | 226.06 | 226.27 | 226.27 | 290,200 |
| 29 Apr 2024 | 224.30 | 226.83 | 223.36 | 226.45 | 226.45 | 469,700 |
| 26 Apr 2024 | 221.12 | 224.78 | 220.55 | 224.31 | 224.31 | 333,900 |
| 25 Apr 2024 | 219.60 | 221.36 | 218.50 | 221.06 | 221.06 | 164,400 |
| 24 Apr 2024 | 220.76 | 222.88 | 220.50 | 220.89 | 220.89 | 158,300 |
| 23 Apr 2024 | 222.91 | 224.00 | 220.40 | 220.68 | 220.68 | 170,000 |
| 22 Apr 2024 | 222.00 | 224.48 | 221.97 | 222.81 | 222.81 | 158,600 |
| 19 Apr 2024 | 222.03 | 222.98 | 221.02 | 221.95 | 221.95 | 208,600 |
| 18 Apr 2024 | 219.60 | 222.59 | 219.29 | 221.82 | 221.82 | 204,800 |
| 17 Apr 2024 | 222.12 | 222.12 | 217.66 | 219.67 | 219.67 | 184,900 |
| 16 Apr 2024 | 219.87 | 222.53 | 219.46 | 221.46 | 221.46 | 376,000 |
| 15 Apr 2024 | 220.78 | 222.10 | 218.52 | 220.01 | 220.01 | 245,100 |
| 12 Apr 2024 | 218.54 | 219.58 | 217.68 | 219.25 | 219.25 | 214,200 |
| 11 Apr 2024 | 220.68 | 220.84 | 218.11 | 219.03 | 219.03 | 315,300 |
| 10 Apr 2024 | 220.63 | 221.53 | 219.00 | 220.68 | 220.68 | 271,900 |
| 09 Apr 2024 | 222.33 | 222.40 | 218.72 | 221.50 | 221.50 | 235,800 |
| 08 Apr 2024 | 220.37 | 222.69 | 219.91 | 222.20 | 222.20 | 202,800 |
| 05 Apr 2024 | 218.15 | 221.07 | 216.62 | 220.16 | 220.16 | 234,400 |
| 04 Apr 2024 | 218.06 | 218.95 | 216.72 | 217.98 | 217.98 | 235,500 |
| 03 Apr 2024 | 217.52 | 219.73 | 217.05 | 218.09 | 218.09 | 391,800 |
| 02 Apr 2024 | 218.43 | 218.43 | 216.68 | 217.70 | 217.70 | 370,500 |
| 01 Apr 2024 | 219.57 | 220.57 | 218.38 | 219.50 | 219.50 | 160,800 |
| 28 Mar 2024 | 220.87 | 222.88 | 218.80 | 220.04 | 220.04 | 402,200 |
| 27 Mar 2024 | 221.42 | 222.52 | 219.04 | 220.49 | 220.49 | 261,300 |
| 26 Mar 2024 | 219.50 | 222.33 | 218.14 | 220.69 | 220.69 | 591,400 |
| 25 Mar 2024 | 219.00 | 220.40 | 217.86 | 218.81 | 218.81 | 202,600 |
| 22 Mar 2024 | 220.83 | 221.68 | 219.05 | 219.30 | 219.30 | 282,700 |
| 21 Mar 2024 | 223.44 | 224.00 | 220.36 | 220.71 | 220.71 | 374,300 |
| 20 Mar 2024 | 224.79 | 225.27 | 222.22 | 223.18 | 223.18 | 265,500 |
| 19 Mar 2024 | 224.28 | 225.79 | 223.00 | 224.41 | 224.41 | 224,500 |
| 18 Mar 2024 | 225.36 | 225.61 | 223.46 | 224.42 | 224.42 | 149,800 |
| 15 Mar 2024 | 224.52 | 226.16 | 223.60 | 224.96 | 224.96 | 1,137,200 |
| 14 Mar 2024 | 225.14 | 225.70 | 223.08 | 225.00 | 225.00 | 336,700 |
| 14 Mar 2024 | 1.21 Dividend | |||||
| 13 Mar 2024 | 229.04 | 230.09 | 225.56 | 226.10 | 224.89 | 228,100 |
| 12 Mar 2024 | 228.92 | 229.87 | 228.20 | 229.37 | 228.14 | 318,100 |
| 11 Mar 2024 | 226.39 | 229.55 | 225.99 | 228.87 | 227.65 | 345,400 |
| 08 Mar 2024 | 226.11 | 227.29 | 225.40 | 226.44 | 225.23 | 274,800 |
| 07 Mar 2024 | 225.61 | 227.14 | 225.02 | 225.93 | 224.72 | 239,600 |
| 06 Mar 2024 | 226.97 | 228.12 | 224.95 | 225.44 | 224.23 | 268,800 |
| 05 Mar 2024 | 225.74 | 228.08 | 224.46 | 226.04 | 224.83 | 347,200 |
| 04 Mar 2024 | 226.76 | 228.02 | 225.08 | 225.44 | 224.23 | 268,400 |
| 01 Mar 2024 | 225.83 | 229.25 | 225.83 | 227.52 | 226.30 | 258,000 |
| 29 Feb 2024 | 227.78 | 228.29 | 225.31 | 225.68 | 224.47 | 534,200 |
| 28 Feb 2024 | 228.72 | 229.56 | 226.84 | 227.76 | 226.54 | 293,500 |
| 27 Feb 2024 | 231.13 | 235.88 | 227.49 | 228.95 | 227.72 | 605,700 |
| 26 Feb 2024 | 234.52 | 237.25 | 232.90 | 235.96 | 234.70 | 300,100 |
| 23 Feb 2024 | 230.95 | 235.14 | 230.95 | 234.55 | 233.29 | 422,600 |
| 22 Feb 2024 | 225.45 | 231.58 | 225.20 | 230.95 | 229.71 | 305,700 |
| 21 Feb 2024 | 227.49 | 227.51 | 225.69 | 226.23 | 225.02 | 228,000 |
| 20 Feb 2024 | 227.51 | 231.38 | 227.51 | 227.58 | 226.36 | 445,000 |
| 16 Feb 2024 | 227.53 | 229.76 | 226.52 | 228.67 | 227.45 | 274,600 |
| 15 Feb 2024 | 223.74 | 228.49 | 223.68 | 227.86 | 226.64 | 451,800 |
| 14 Feb 2024 | 214.98 | 223.73 | 213.11 | 223.46 | 222.26 | 604,700 |
| 13 Feb 2024 | 208.97 | 210.86 | 206.57 | 208.43 | 207.31 | 490,400 |
| 12 Feb 2024 | 208.77 | 210.60 | 208.72 | 209.89 | 208.77 | 174,300 |
| 09 Feb 2024 | 208.77 | 209.30 | 208.00 | 208.84 | 207.72 | 141,400 |
| 08 Feb 2024 | 209.03 | 210.06 | 207.74 | 208.77 | 207.65 | 237,100 |
| 07 Feb 2024 | 207.61 | 209.88 | 207.16 | 208.96 | 207.84 | 396,800 |
| 06 Feb 2024 | 207.42 | 209.88 | 207.40 | 207.76 | 206.65 | 156,300 |
| 05 Feb 2024 | 210.38 | 211.09 | 207.83 | 207.89 | 206.78 | 234,800 |
| 02 Feb 2024 | 210.56 | 211.98 | 208.96 | 210.72 | 209.59 | 189,300 |
| 01 Feb 2024 | 210.49 | 211.28 | 208.96 | 211.18 | 210.05 | 185,700 |
| 31 Jan 2024 | 210.63 | 211.39 | 209.42 | 210.25 | 209.12 | 267,400 |
| 30 Jan 2024 | 209.99 | 210.88 | 209.13 | 210.01 | 208.89 | 171,400 |
| 29 Jan 2024 | 209.27 | 210.00 | 208.71 | 209.75 | 208.63 | 161,200 |
| 26 Jan 2024 | 208.49 | 209.38 | 208.11 | 208.93 | 207.81 | 149,900 |
| 25 Jan 2024 | 208.54 | 209.20 | 207.85 | 208.29 | 207.18 | 141,600 |
| 24 Jan 2024 | 208.46 | 210.47 | 208.24 | 208.25 | 207.14 | 163,700 |
| 23 Jan 2024 | 206.74 | 209.19 | 206.74 | 208.00 | 206.89 | 274,700 |
| 22 Jan 2024 | 208.09 | 208.53 | 205.80 | 206.89 | 205.78 | 328,000 |
| 19 Jan 2024 | 204.29 | 207.99 | 203.94 | 207.15 | 206.04 | 264,600 |
| 18 Jan 2024 | 201.83 | 204.41 | 200.99 | 204.03 | 202.94 | 219,500 |
| 17 Jan 2024 | 202.20 | 203.12 | 200.55 | 201.59 | 200.51 | 373,300 |
| 16 Jan 2024 | 202.49 | 203.31 | 201.01 | 203.26 | 202.17 | 304,000 |
| 15 Jan 2024 | 204.44 | 204.44 | 201.72 | 203.55 | 202.46 | 310,200 |
| 12 Jan 2024 | 206.10 | 206.10 | 203.56 | 204.93 | 203.83 | 221,200 |
| 11 Jan 2024 | 205.28 | 205.94 | 202.90 | 205.04 | 203.94 | 441,400 |
| 10 Jan 2024 | 202.29 | 205.29 | 201.99 | 205.01 | 203.91 | 251,600 |
| 09 Jan 2024 | 204.23 | 204.23 | 201.14 | 202.30 | 201.22 | 257,700 |
| 08 Jan 2024 | 202.09 | 204.79 | 201.50 | 204.61 | 203.52 | 313,300 |
| 05 Jan 2024 | 201.17 | 203.79 | 200.52 | 201.90 | 200.82 | 274,000 |
| 04 Jan 2024 | 201.31 | 202.47 | 200.08 | 201.59 | 200.51 | 252,900 |
| 03 Jan 2024 | 203.36 | 204.36 | 202.62 | 203.25 | 202.16 | 155,900 |
| 02 Jan 2024 | 202.59 | 203.99 | 201.73 | 203.77 | 202.68 | 826,500 |
| 29 Dec 2023 | 201.67 | 203.92 | 201.67 | 203.86 | 202.77 | 159,500 |
| 28 Dec 2023 | 201.18 | 202.53 | 200.95 | 201.86 | 200.78 | 169,500 |
| 27 Dec 2023 | 200.63 | 202.36 | 200.35 | 201.76 | 200.68 | 168,300 |
| 22 Dec 2023 | 198.79 | 201.15 | 198.44 | 200.23 | 199.16 | 882,100 |
| 21 Dec 2023 | 198.91 | 199.82 | 197.82 | 198.80 | 197.74 | 422,100 |
| 20 Dec 2023 | 203.00 | 203.70 | 198.77 | 198.90 | 197.84 | 461,100 |
| 19 Dec 2023 | 203.02 | 204.23 | 202.32 | 203.45 | 202.36 | 322,200 |
| 18 Dec 2023 | 200.84 | 203.20 | 200.84 | 202.51 | 201.43 | 252,900 |
| 15 Dec 2023 | 203.35 | 203.75 | 200.00 | 200.24 | 199.17 | 1,330,500 |
| 14 Dec 2023 | 207.64 | 207.86 | 202.41 | 203.50 | 202.41 | 792,800 |
| 14 Dec 2023 | 1.1 Dividend | |||||
| 13 Dec 2023 | 210.59 | 210.60 | 209.00 | 209.39 | 207.18 | 564,000 |
| 12 Dec 2023 | 211.87 | 212.15 | 209.48 | 210.12 | 207.90 | 407,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.