Intact Financial Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	253.72	255.03	251.20	252.52	241.47	206,200
2024-08-22	255.00	255.00	250.00	253.42	242.33	311,500
2024-08-21	255.75	257.21	255.20	256.02	244.82	217,100
2024-08-20	254.09	256.17	253.79	255.88	244.69	188,800
2024-08-19	254.04	256.44	253.92	254.09	242.97	298,600
2024-08-16	253.93	254.93	253.18	253.96	242.85	215,800
2024-08-15	251.57	254.59	251.57	254.14	243.02	310,300
2024-08-14	249.30	250.72	248.95	250.66	239.69	197,100
2024-08-13	249.45	250.61	247.23	249.08	238.18	164,200
2024-08-12	245.82	248.58	244.70	248.22	237.36	336,500
2024-08-09	247.00	247.83	244.05	245.92	235.16	173,700
2024-08-08	243.87	247.77	243.87	246.17	235.40	227,200
2024-08-07	249.94	250.25	242.43	242.94	232.31	422,000
2024-08-06	243.88	249.57	243.14	248.77	237.89	371,800
2024-08-02	240.37	247.82	240.37	246.76	235.96	310,000
2024-08-01	251.00	254.71	243.90	245.02	234.30	252,400
2024-07-31	263.74	263.74	247.16	250.90	239.92	395,600
2024-07-30	242.68	246.50	242.68	244.68	233.98	243,100
2024-07-29	244.86	245.73	241.63	242.23	231.63	171,100
2024-07-26	241.37	245.22	241.37	244.71	234.00	110,800
2024-07-25	243.06	243.78	240.52	240.87	230.33	139,400
2024-07-24	242.39	243.90	241.41	243.47	232.82	102,000
2024-07-23	243.06	244.30	242.01	243.11	232.47	105,500
2024-07-22	238.61	242.68	237.96	242.55	231.94	265,500
2024-07-19	239.48	239.59	236.68	237.83	227.43	133,200
2024-07-18	240.10	241.51	238.15	239.59	229.11	202,600
2024-07-17	239.00	239.77	237.33	239.46	228.98	252,900
2024-07-16	239.83	242.11	238.34	239.80	229.31	242,500
2024-07-15	238.21	240.58	238.19	239.25	228.78	236,200
2024-07-12	236.90	239.31	236.46	237.67	227.27	166,500
2024-07-11	236.80	237.77	235.81	236.22	225.89	210,400
2024-07-10	233.45	237.50	233.42	236.92	226.56	230,900
2024-07-09	232.66	233.43	231.65	233.01	222.82	156,900
2024-07-08	231.58	233.58	231.32	233.13	222.93	458,200
2024-07-05	231.37	232.17	230.56	230.62	220.53	205,500
2024-07-04	232.67	233.70	231.64	231.72	221.58	29,700
2024-07-03	231.00	235.48	229.56	232.78	222.60	209,600
2024-07-02	226.96	230.87	226.79	230.29	220.22	362,500
2024-06-28	229.55	231.89	227.54	228.01	218.03	310,700
2024-06-27	226.39	229.96	226.39	229.51	219.47	210,800
2024-06-26	225.29	226.89	224.40	226.69	216.77	198,700
2024-06-25	227.80	228.13	225.93	226.92	216.99	317,400
2024-06-24	223.42	228.15	223.42	227.79	217.82	265,200
2024-06-21	219.97	223.50	219.53	223.03	213.27	1,162,300
2024-06-20	218.88	221.15	218.58	220.29	210.65	331,700
2024-06-19	220.66	221.26	218.71	219.30	209.71	169,300
2024-06-18	220.09	222.12	219.98	220.87	211.21	330,900
2024-06-17	221.51	222.02	219.75	220.79	211.13	238,500
2024-06-14	219.80	222.59	219.23	222.40	212.67	535,500
2024-06-13	224.58	226.57	222.21	222.89	211.98	179,700
2024-06-12	226.52	227.80	224.76	224.94	213.93	328,000
2024-06-11	229.72	229.72	225.75	226.04	214.98	304,700
2024-06-10	227.76	230.37	227.41	230.05	218.79	403,000
2024-06-07	228.74	231.02	228.35	228.54	217.36	320,800
2024-06-06	229.80	231.11	227.82	229.36	218.14	524,200
2024-06-05	228.78	230.30	228.00	229.94	218.69	156,800
2024-06-04	226.66	229.15	226.50	228.36	217.18	233,600
2024-06-03	227.27	229.38	226.11	227.18	216.06	472,300
2024-05-31	226.25	228.39	224.44	228.04	216.88	903,600
2024-05-30	221.98	226.33	221.98	226.05	214.99	302,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.4700 CAD
2026-06-16	1.4700 CAD
2026-03-17	1.4700 CAD
2025-12-17	1.3300 CAD
2025-09-15	1.3300 CAD
2025-06-16	1.3300 CAD
2025-03-14	1.3300 CAD
2024-12-16	1.2100 CAD
2024-09-13	1.2100 CAD
2024-06-14	1.2100 CAD
2024-03-14	1.2100 CAD
2023-12-14	1.1000 CAD
2023-09-14	1.1000 CAD
2023-06-14	1.1000 CAD
2023-03-14	1.1000 CAD
2022-12-14	1.0000 CAD
2022-09-14	1.0000 CAD
2022-06-14	1.0000 CAD
2022-03-14	1.0000 CAD
2021-12-14	0.9100 CAD
2021-09-14	0.8300 CAD
2021-06-14	0.8300 CAD
2021-03-12	0.8300 CAD
2020-12-14	0.8300 CAD
2020-09-14	0.8300 CAD
2020-06-12	0.8300 CAD
2020-03-13	0.8300 CAD
2019-12-13	0.7600 CAD
2019-09-13	0.7600 CAD
2019-06-13	0.7600 CAD
2019-03-14	0.7600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.