Toronto - Delayed Quote CAD

Intact Financial Corporation (IFC.TO)

Compare
269.07 +0.73 (+0.27%)
At close: November 19 at 4:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 266.37 269.69 265.78 269.07 269.07 158,876
Nov 18, 2024 265.68 268.87 265.50 268.34 268.34 303,400
Nov 15, 2024 268.38 268.67 265.76 266.26 266.26 244,300
Nov 14, 2024 270.27 271.99 267.38 268.61 268.61 263,000
Nov 13, 2024 268.06 271.00 268.04 270.63 270.63 236,500
Nov 12, 2024 267.68 268.31 265.29 268.06 268.06 210,400
Nov 11, 2024 267.12 270.69 266.19 268.01 268.01 138,900
Nov 8, 2024 264.16 267.52 263.65 266.23 266.23 224,500
Nov 7, 2024 262.74 267.35 262.06 263.97 263.97 238,200
Nov 6, 2024 270.79 272.51 259.39 265.02 265.02 487,400
Nov 5, 2024 269.61 273.05 268.74 271.81 271.81 153,700
Nov 4, 2024 268.32 271.50 268.04 269.61 269.61 217,400
Nov 1, 2024 266.53 270.20 265.08 269.16 269.16 235,000
Oct 31, 2024 269.19 270.00 264.69 265.90 265.90 426,500
Oct 30, 2024 269.68 270.88 268.02 270.06 270.06 246,000
Oct 29, 2024 269.39 270.72 268.52 270.47 270.47 370,900
Oct 28, 2024 268.06 270.35 268.06 269.58 269.58 193,500
Oct 25, 2024 266.80 268.87 266.05 267.38 267.38 178,900
Oct 24, 2024 264.06 267.99 263.59 267.44 267.44 474,200
Oct 23, 2024 266.34 268.24 264.16 264.70 264.70 163,800
Oct 22, 2024 266.76 269.84 266.64 267.02 267.02 163,300
Oct 21, 2024 270.43 271.78 266.75 267.54 267.54 338,600
Oct 18, 2024 267.60 271.81 267.39 270.87 270.87 337,900
Oct 17, 2024 265.11 268.50 265.11 267.81 267.81 249,900
Oct 16, 2024 266.26 266.32 262.41 265.11 265.11 389,300
Oct 15, 2024 264.34 267.19 264.34 266.07 266.07 608,800
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 9, 2024 255.02 256.70 253.92 255.09 255.09 171,400
Oct 8, 2024 254.74 257.01 253.65 255.18 255.18 284,700
Oct 7, 2024 257.84 258.35 253.23 254.81 254.81 192,100
Oct 4, 2024 259.43 260.24 257.79 258.45 258.45 142,500
Oct 3, 2024 262.56 263.60 256.97 259.02 259.02 203,700
Oct 2, 2024 260.45 265.10 260.42 262.68 262.68 237,300
Oct 1, 2024 259.11 262.45 259.05 261.00 261.00 386,300
Sep 30, 2024 260.31 261.32 258.07 259.70 259.70 371,000
Sep 27, 2024 259.29 262.25 259.28 261.13 261.13 205,700
Sep 26, 2024 258.65 259.94 255.51 259.26 259.26 307,500
Sep 25, 2024 254.27 258.11 253.39 257.88 257.88 188,700
Sep 24, 2024 256.42 256.60 253.69 254.31 254.31 174,300
Sep 23, 2024 254.74 256.93 253.60 256.27 256.27 130,000
Sep 20, 2024 252.30 255.47 250.52 255.27 255.27 1,156,800
Sep 19, 2024 253.21 253.50 249.86 251.84 251.84 365,300
Sep 18, 2024 252.01 253.52 249.45 251.28 251.28 184,800
Sep 17, 2024 254.80 255.50 252.06 252.44 252.44 197,200
Sep 16, 2024 253.94 256.00 252.91 254.61 254.61 346,800
Sep 13, 2024 1.21 Dividend
Sep 13, 2024 254.71 254.71 250.49 253.16 253.16 256,100
Sep 12, 2024 255.10 255.44 250.73 255.00 253.79 288,900
Sep 11, 2024 252.07 254.79 251.18 254.79 253.58 236,800
Sep 10, 2024 252.08 253.11 249.86 253.11 251.91 380,800
Sep 9, 2024 251.54 254.16 251.54 252.08 250.88 269,600
Sep 6, 2024 252.24 254.41 249.92 250.64 249.45 192,700
Sep 5, 2024 252.06 253.15 250.61 252.50 251.30 263,400
Sep 4, 2024 250.93 252.88 250.65 251.93 250.73 194,100
Sep 3, 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 9, 2024 247.00 247.83 244.05 245.92 244.75 173,700
Aug 8, 2024 243.87 247.77 243.87 246.17 245.00 227,200
Aug 7, 2024 249.94 250.25 242.43 242.94 241.79 422,000
Aug 6, 2024 243.88 249.57 243.14 248.77 247.59 371,800
Aug 2, 2024 240.37 247.82 240.37 246.76 245.59 310,000
Aug 1, 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 9, 2024 232.66 233.43 231.65 233.01 231.90 156,900
Jul 8, 2024 231.58 233.58 231.32 233.13 232.02 458,200
Jul 5, 2024 231.37 232.17 230.56 230.62 229.53 205,500
Jul 4, 2024 232.67 233.70 231.64 231.72 230.62 29,700
Jul 3, 2024 231.00 235.48 229.56 232.78 231.68 209,600
Jul 2, 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 1.21 Dividend
Jun 14, 2024 219.80 222.59 219.23 222.40 221.34 535,500
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 7, 2024 228.74 231.02 228.35 228.54 226.22 320,800
Jun 6, 2024 229.80 231.11 227.82 229.36 227.03 524,200
Jun 5, 2024 228.78 230.30 228.00 229.94 227.61 156,800
Jun 4, 2024 226.66 229.15 226.50 228.36 226.04 233,600
Jun 3, 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
May 23, 2024 227.40 229.04 226.52 227.14 224.83 175,100
May 22, 2024 227.04 228.13 225.42 227.50 225.19 183,400
May 21, 2024 229.27 229.29 227.05 227.74 225.43 155,100
May 17, 2024 228.65 230.24 228.65 229.63 227.30 295,800
May 16, 2024 226.12 228.77 226.12 228.33 226.01 227,100
May 15, 2024 226.15 228.38 225.95 226.10 223.81 222,300
May 14, 2024 227.17 227.38 224.46 225.89 223.60 441,300
May 13, 2024 228.72 229.89 226.87 227.49 225.18 173,500
May 10, 2024 228.66 229.25 227.29 228.70 226.38 379,000
May 9, 2024 234.06 234.06 227.97 228.65 226.33 274,300
May 8, 2024 230.43 233.39 228.46 232.46 230.10 404,900
May 7, 2024 232.24 233.14 229.32 229.55 227.22 422,700
May 6, 2024 231.02 232.09 230.33 232.02 229.67 243,100
May 3, 2024 229.57 231.77 228.11 230.24 227.90 253,400
May 2, 2024 229.66 230.17 227.48 228.40 226.08 207,900
May 1, 2024 225.79 232.11 225.55 228.87 226.55 387,200
Apr 30, 2024 226.37 228.39 226.06 226.27 223.97 290,200
Apr 29, 2024 224.30 226.83 223.36 226.45 224.15 469,700
Apr 26, 2024 221.12 224.78 220.55 224.31 222.03 333,900
Apr 25, 2024 219.60 221.36 218.50 221.06 218.82 164,400
Apr 24, 2024 220.76 222.88 220.50 220.89 218.65 158,300
Apr 23, 2024 222.91 224.00 220.40 220.68 218.44 170,000
Apr 22, 2024 222.00 224.48 221.97 222.81 220.55 158,600
Apr 19, 2024 222.03 222.98 221.02 221.95 219.70 208,600
Apr 18, 2024 219.60 222.59 219.29 221.82 219.57 204,800
Apr 17, 2024 222.12 222.12 217.66 219.67 217.44 184,900
Apr 16, 2024 219.87 222.53 219.46 221.46 219.21 376,000
Apr 15, 2024 220.78 222.10 218.52 220.01 217.78 245,100
Apr 12, 2024 218.54 219.58 217.68 219.25 217.03 214,200
Apr 11, 2024 220.68 220.84 218.11 219.03 216.81 315,300
Apr 10, 2024 220.63 221.53 219.00 220.68 218.44 271,900
Apr 9, 2024 222.33 222.40 218.72 221.50 219.25 235,800
Apr 8, 2024 220.37 222.69 219.91 222.20 219.95 202,800
Apr 5, 2024 218.15 221.07 216.62 220.16 217.93 234,400
Apr 4, 2024 218.06 218.95 216.72 217.98 215.77 235,500
Apr 3, 2024 217.52 219.73 217.05 218.09 215.88 391,800
Apr 2, 2024 218.43 218.43 216.68 217.70 215.49 370,500
Apr 1, 2024 219.57 220.57 218.38 219.50 217.27 160,800
Mar 28, 2024 220.87 222.88 218.80 220.04 217.81 402,200
Mar 27, 2024 221.42 222.52 219.04 220.49 218.25 261,300
Mar 26, 2024 219.50 222.33 218.14 220.69 218.45 591,400
Mar 25, 2024 219.00 220.40 217.86 218.81 216.59 202,600
Mar 22, 2024 220.83 221.68 219.05 219.30 217.07 282,700
Mar 21, 2024 223.44 224.00 220.36 220.71 218.47 374,300
Mar 20, 2024 224.79 225.27 222.22 223.18 220.92 265,500
Mar 19, 2024 224.28 225.79 223.00 224.41 222.13 224,500
Mar 18, 2024 225.36 225.61 223.46 224.42 222.14 149,800
Mar 15, 2024 224.52 226.16 223.60 224.96 222.68 1,137,200
Mar 14, 2024 1.21 Dividend
Mar 14, 2024 225.14 225.70 223.08 225.00 222.72 336,700
Mar 13, 2024 229.04 230.09 225.56 226.10 222.61 228,100
Mar 12, 2024 228.92 229.87 228.20 229.37 225.83 318,100
Mar 11, 2024 226.39 229.55 225.99 228.87 225.34 345,400
Mar 8, 2024 226.11 227.29 225.40 226.44 222.94 274,800
Mar 7, 2024 225.61 227.14 225.02 225.93 222.44 239,600
Mar 6, 2024 226.97 228.12 224.95 225.44 221.96 268,800
Mar 5, 2024 225.74 228.08 224.46 226.04 222.55 347,200
Mar 4, 2024 226.76 228.02 225.08 225.44 221.96 268,400
Mar 1, 2024 225.83 229.25 225.83 227.52 224.01 258,000
Feb 29, 2024 227.78 228.29 225.31 225.68 222.19 534,200
Feb 28, 2024 228.72 229.56 226.84 227.76 224.24 293,500
Feb 27, 2024 231.13 235.88 227.49 228.95 225.41 605,700
Feb 26, 2024 234.52 237.25 232.90 235.96 232.32 300,100
Feb 23, 2024 230.95 235.14 230.95 234.55 230.93 422,600
Feb 22, 2024 225.45 231.58 225.20 230.95 227.38 305,700
Feb 21, 2024 227.49 227.51 225.69 226.23 222.74 228,000
Feb 20, 2024 227.51 231.38 227.51 227.58 224.06 445,000
Feb 16, 2024 227.53 229.76 226.52 228.67 225.14 274,600
Feb 15, 2024 223.74 228.49 223.68 227.86 224.34 451,800
Feb 14, 2024 214.98 223.73 213.11 223.46 220.01 604,700
Feb 13, 2024 208.97 210.86 206.57 208.43 205.21 490,400
Feb 12, 2024 208.77 210.60 208.72 209.89 206.65 174,300
Feb 9, 2024 208.77 209.30 208.00 208.84 205.61 141,400
Feb 8, 2024 209.03 210.06 207.74 208.77 205.55 237,100
Feb 7, 2024 207.61 209.88 207.16 208.96 205.73 396,800
Feb 6, 2024 207.42 209.88 207.40 207.76 204.55 156,300
Feb 5, 2024 210.38 211.09 207.83 207.89 204.68 234,800
Feb 2, 2024 210.56 211.98 208.96 210.72 207.47 189,300
Feb 1, 2024 210.49 211.28 208.96 211.18 207.92 185,700
Jan 31, 2024 210.63 211.39 209.42 210.25 207.00 267,400
Jan 30, 2024 209.99 210.88 209.13 210.01 206.77 171,400
Jan 29, 2024 209.27 210.00 208.71 209.75 206.51 161,200
Jan 26, 2024 208.49 209.38 208.11 208.93 205.70 149,900
Jan 25, 2024 208.54 209.20 207.85 208.29 205.07 141,600
Jan 24, 2024 208.46 210.47 208.24 208.25 205.03 163,700
Jan 23, 2024 206.74 209.19 206.74 208.00 204.79 274,700
Jan 22, 2024 208.09 208.53 205.80 206.89 203.69 328,000
Jan 19, 2024 204.29 207.99 203.94 207.15 203.95 264,600
Jan 18, 2024 201.83 204.41 200.99 204.03 200.88 219,500
Jan 17, 2024 202.20 203.12 200.55 201.59 198.48 373,300
Jan 16, 2024 202.49 203.31 201.01 203.26 200.12 304,000
Jan 15, 2024 204.44 204.44 201.72 203.55 200.41 310,200
Jan 12, 2024 206.10 206.10 203.56 204.93 201.76 221,200
Jan 11, 2024 205.28 205.94 202.90 205.04 201.87 441,400
Jan 10, 2024 202.29 205.29 201.99 205.01 201.84 251,600
Jan 9, 2024 204.23 204.23 201.14 202.30 199.18 257,700
Jan 8, 2024 202.09 204.79 201.50 204.61 201.45 313,300
Jan 5, 2024 201.17 203.79 200.52 201.90 198.78 274,000
Jan 4, 2024 201.31 202.47 200.08 201.59 198.48 252,900
Jan 3, 2024 203.36 204.36 202.62 203.25 200.11 155,900
Jan 2, 2024 202.59 203.99 201.73 203.77 200.62 826,500
Dec 29, 2023 201.67 203.92 201.67 203.86 200.71 159,500
Dec 28, 2023 201.18 202.53 200.95 201.86 198.74 169,500
Dec 27, 2023 200.63 202.36 200.35 201.76 198.64 168,300
Dec 22, 2023 198.79 201.15 198.44 200.23 197.14 882,100
Dec 21, 2023 198.91 199.82 197.82 198.80 195.73 422,100
Dec 20, 2023 203.00 203.70 198.77 198.90 195.83 461,100
Dec 19, 2023 203.02 204.23 202.32 203.45 200.31 322,200
Dec 18, 2023 200.84 203.20 200.84 202.51 199.38 252,900
Dec 15, 2023 203.35 203.75 200.00 200.24 197.15 1,330,500
Dec 14, 2023 1.10 Dividend
Dec 14, 2023 207.64 207.86 202.41 203.50 200.36 792,800
Dec 13, 2023 210.59 210.60 209.00 209.39 205.07 564,000
Dec 12, 2023 211.87 212.15 209.48 210.12 205.79 407,900
Dec 11, 2023 210.58 212.77 209.86 211.85 207.48 277,700
Dec 8, 2023 209.97 210.83 208.94 210.25 205.92 273,800
Dec 7, 2023 211.98 212.00 208.81 209.54 205.22 338,100
Dec 6, 2023 212.89 214.68 211.24 211.54 207.18 271,500
Dec 5, 2023 211.35 213.37 210.99 212.09 207.72 321,700
Dec 4, 2023 210.25 211.50 209.28 211.08 206.73 157,800
Dec 1, 2023 210.60 211.01 209.77 210.80 206.45 265,800
Nov 30, 2023 209.48 211.76 209.48 210.30 205.96 713,400
Nov 29, 2023 211.79 211.81 208.62 208.89 204.58 223,600
Nov 28, 2023 212.16 213.19 211.40 211.54 207.18 466,500
Nov 27, 2023 211.78 212.50 210.46 212.17 207.80 186,400
Nov 24, 2023 211.36 213.00 209.65 212.14 207.77 98,900
Nov 23, 2023 210.14 211.88 209.72 211.50 207.14 77,500
Nov 22, 2023 210.20 212.48 209.82 211.13 206.78 157,100
Nov 21, 2023 209.39 212.00 209.39 210.18 205.85 444,400
Nov 20, 2023 208.75 210.50 207.75 210.01 205.68 194,100

Related Tickers