Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	224.11	225.11	221.50	222.12	211.25	304,300
2024-05-28	228.29	228.37	224.76	225.12	214.10	284,200
2024-05-27	228.22	229.34	228.00	228.80	217.60	97,700
2024-05-24	227.77	229.62	226.77	228.99	217.78	169,800
2024-05-23	227.40	229.04	226.52	227.14	216.02	175,100
2024-05-22	227.04	228.13	225.42	227.50	216.37	183,400
2024-05-21	229.27	229.29	227.05	227.74	216.59	155,100
2024-05-17	228.65	230.24	228.65	229.63	218.39	295,800
2024-05-16	226.12	228.77	226.12	228.33	217.16	227,100
2024-05-15	226.15	228.38	225.95	226.10	215.03	222,300
2024-05-14	227.17	227.38	224.46	225.89	214.83	441,300
2024-05-13	228.72	229.89	226.87	227.49	216.36	173,500
2024-05-10	228.66	229.25	227.29	228.70	217.51	379,000
2024-05-09	234.06	234.06	227.97	228.65	217.46	274,300
2024-05-08	230.43	233.39	228.46	232.46	221.08	404,900
2024-05-07	232.24	233.14	229.32	229.55	218.32	422,700
2024-05-06	231.02	232.09	230.33	232.02	220.66	243,100
2024-05-03	229.57	231.77	228.11	230.24	218.97	253,400
2024-05-02	229.66	230.17	227.48	228.40	217.22	207,900
2024-05-01	225.79	232.11	225.55	228.87	217.67	387,200
2024-04-30	226.37	228.39	226.06	226.27	215.20	290,200
2024-04-29	224.30	226.83	223.36	226.45	215.37	469,700
2024-04-26	221.12	224.78	220.55	224.31	213.33	333,900
2024-04-25	219.60	221.36	218.50	221.06	210.24	164,400
2024-04-24	220.76	222.88	220.50	220.89	210.08	158,300
2024-04-23	222.91	224.00	220.40	220.68	209.88	170,000
2024-04-22	222.00	224.48	221.97	222.81	211.91	158,600
2024-04-19	222.03	222.98	221.02	221.95	211.09	209,200
2024-04-18	219.60	222.59	219.29	221.82	210.96	204,800
2024-04-17	222.12	222.12	217.66	219.67	208.92	184,900
2024-04-16	219.87	222.53	219.46	221.46	210.62	376,000
2024-04-15	220.78	222.10	218.52	220.01	209.24	245,100
2024-04-12	218.54	219.58	217.68	219.25	208.52	214,200
2024-04-11	220.68	220.84	218.11	219.03	208.31	315,300
2024-04-10	220.63	221.53	219.00	220.68	209.88	271,900
2024-04-09	222.33	222.40	218.72	221.50	210.66	235,800
2024-04-08	220.37	222.69	219.91	222.20	211.33	202,800
2024-04-05	218.15	221.07	216.62	220.16	209.39	234,400
2024-04-04	218.06	218.95	216.72	217.98	207.31	235,500
2024-04-03	217.52	219.73	217.05	218.09	207.42	391,800
2024-04-02	218.43	218.43	216.68	217.70	207.05	370,500
2024-04-01	219.57	220.57	218.38	219.50	208.76	160,800
2024-03-28	220.87	222.88	218.80	220.04	209.27	402,200
2024-03-27	221.42	222.52	219.04	220.49	209.70	261,300
2024-03-26	219.50	222.33	218.14	220.69	209.89	591,400
2024-03-25	219.00	220.40	217.86	218.81	208.10	202,600
2024-03-22	220.83	221.68	219.05	219.30	208.57	282,700
2024-03-21	223.44	224.00	220.36	220.71	209.91	374,300
2024-03-20	224.79	225.27	222.22	223.18	212.26	265,500
2024-03-19	224.28	225.79	223.00	224.41	213.43	224,500
2024-03-18	225.36	225.61	223.46	224.42	213.44	149,800
2024-03-15	224.52	226.16	223.60	224.96	213.95	1,137,200
2024-03-14	225.14	225.70	223.08	225.00	213.99	336,700
2024-03-13	229.04	230.09	225.56	226.10	213.88	228,100
2024-03-12	228.92	229.87	228.20	229.37	216.98	318,100
2024-03-11	226.39	229.55	225.99	228.87	216.50	345,400
2024-03-08	226.11	227.29	225.40	226.44	214.21	274,800
2024-03-07	225.61	227.14	225.02	225.93	213.72	239,600
2024-03-06	226.97	228.12	224.95	225.44	213.26	268,800
2024-03-05	225.74	228.08	224.46	226.04	213.83	347,200

← NewerPage 11 of 21 · 1,259 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.