Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 226.76 | 228.02 | 225.08 | 225.44 | 213.26 | 268,400 |
| 2024-03-01 | 225.83 | 229.25 | 225.83 | 227.52 | 215.23 | 258,000 |
| 2024-02-29 | 227.78 | 228.29 | 225.31 | 225.68 | 213.49 | 534,200 |
| 2024-02-28 | 228.72 | 229.56 | 226.84 | 227.76 | 215.45 | 293,500 |
| 2024-02-27 | 231.13 | 235.88 | 227.49 | 228.95 | 216.58 | 605,700 |
| 2024-02-26 | 234.52 | 237.25 | 232.90 | 235.96 | 223.21 | 300,100 |
| 2024-02-23 | 230.95 | 235.14 | 230.95 | 234.55 | 221.88 | 422,600 |
| 2024-02-22 | 225.45 | 231.58 | 225.20 | 230.95 | 218.47 | 305,700 |
| 2024-02-21 | 227.49 | 227.51 | 225.69 | 226.23 | 214.01 | 228,000 |
| 2024-02-20 | 227.51 | 231.38 | 227.51 | 227.58 | 215.28 | 445,000 |
| 2024-02-16 | 227.53 | 229.76 | 226.52 | 228.67 | 216.32 | 274,600 |
| 2024-02-15 | 223.74 | 228.49 | 223.68 | 227.86 | 215.55 | 451,800 |
| 2024-02-14 | 214.98 | 223.73 | 213.11 | 223.46 | 211.39 | 604,700 |
| 2024-02-13 | 208.97 | 210.86 | 206.57 | 208.43 | 197.17 | 490,400 |
| 2024-02-12 | 208.77 | 210.60 | 208.72 | 209.89 | 198.55 | 174,300 |
| 2024-02-09 | 208.77 | 209.30 | 208.00 | 208.84 | 197.56 | 141,400 |
| 2024-02-08 | 209.03 | 210.06 | 207.74 | 208.77 | 197.49 | 237,100 |
| 2024-02-07 | 207.61 | 209.88 | 207.16 | 208.96 | 197.67 | 396,800 |
| 2024-02-06 | 207.42 | 209.88 | 207.40 | 207.76 | 196.53 | 156,300 |
| 2024-02-05 | 210.38 | 211.09 | 207.83 | 207.89 | 196.66 | 234,800 |
| 2024-02-02 | 210.56 | 211.98 | 208.96 | 210.72 | 199.33 | 189,300 |
| 2024-02-01 | 210.49 | 211.28 | 208.96 | 211.18 | 199.77 | 185,700 |
| 2024-01-31 | 210.63 | 211.39 | 209.42 | 210.25 | 198.89 | 267,400 |
| 2024-01-30 | 209.99 | 210.88 | 209.13 | 210.01 | 198.66 | 171,400 |
| 2024-01-29 | 209.27 | 210.00 | 208.71 | 209.75 | 198.42 | 161,200 |
| 2024-01-26 | 208.49 | 209.38 | 208.11 | 208.93 | 197.64 | 149,900 |
| 2024-01-25 | 208.54 | 209.20 | 207.85 | 208.29 | 197.04 | 141,600 |
| 2024-01-24 | 208.46 | 210.47 | 208.24 | 208.25 | 197.00 | 163,700 |
| 2024-01-23 | 206.74 | 209.19 | 206.74 | 208.00 | 196.76 | 274,700 |
| 2024-01-22 | 208.09 | 208.53 | 205.80 | 206.89 | 195.71 | 328,000 |
| 2024-01-19 | 204.29 | 207.99 | 203.94 | 207.15 | 195.96 | 264,600 |
| 2024-01-18 | 201.83 | 204.41 | 200.99 | 204.03 | 193.01 | 219,500 |
| 2024-01-17 | 202.20 | 203.12 | 200.55 | 201.59 | 190.70 | 373,300 |
| 2024-01-16 | 202.49 | 203.31 | 201.01 | 203.26 | 192.28 | 304,000 |
| 2024-01-15 | 204.44 | 204.44 | 201.72 | 203.55 | 192.55 | 310,200 |
| 2024-01-12 | 206.10 | 206.10 | 203.56 | 204.93 | 193.86 | 221,200 |
| 2024-01-11 | 205.28 | 205.94 | 202.90 | 205.04 | 193.96 | 441,400 |
| 2024-01-10 | 202.29 | 205.29 | 201.99 | 205.01 | 193.93 | 251,600 |
| 2024-01-09 | 204.23 | 204.23 | 201.14 | 202.30 | 191.37 | 257,700 |
| 2024-01-08 | 202.09 | 204.79 | 201.50 | 204.61 | 193.55 | 313,300 |
| 2024-01-05 | 201.17 | 203.79 | 200.52 | 201.90 | 190.99 | 274,000 |
| 2024-01-04 | 201.31 | 202.47 | 200.08 | 201.59 | 190.70 | 252,900 |
| 2024-01-03 | 203.36 | 204.36 | 202.62 | 203.25 | 192.27 | 155,900 |
| 2024-01-02 | 202.59 | 203.99 | 201.73 | 203.77 | 192.76 | 826,500 |
| 2023-12-29 | 201.67 | 203.92 | 201.67 | 203.86 | 192.85 | 159,500 |
| 2023-12-28 | 201.18 | 202.53 | 200.95 | 201.86 | 190.95 | 169,500 |
| 2023-12-27 | 200.63 | 202.36 | 200.35 | 201.76 | 190.86 | 168,300 |
| 2023-12-22 | 198.79 | 201.15 | 198.44 | 200.23 | 189.41 | 882,100 |
| 2023-12-21 | 198.91 | 199.82 | 197.82 | 198.80 | 188.06 | 422,100 |
| 2023-12-20 | 203.00 | 203.70 | 198.77 | 198.90 | 188.15 | 461,100 |
| 2023-12-19 | 203.02 | 204.23 | 202.32 | 203.45 | 192.46 | 322,200 |
| 2023-12-18 | 200.84 | 203.20 | 200.84 | 202.51 | 191.57 | 252,900 |
| 2023-12-15 | 203.35 | 203.75 | 200.00 | 200.24 | 189.42 | 1,330,500 |
| 2023-12-14 | 207.64 | 207.86 | 202.41 | 203.50 | 192.50 | 792,800 |
| 2023-12-13 | 210.59 | 210.60 | 209.00 | 209.39 | 197.04 | 564,000 |
| 2023-12-12 | 211.87 | 212.15 | 209.48 | 210.12 | 197.72 | 407,900 |
| 2023-12-11 | 210.58 | 212.77 | 209.86 | 211.85 | 199.35 | 277,700 |
| 2023-12-08 | 209.97 | 210.83 | 208.94 | 210.25 | 197.85 | 273,800 |
| 2023-12-07 | 211.98 | 212.00 | 208.81 | 209.54 | 197.18 | 338,100 |
| 2023-12-06 | 212.89 | 214.68 | 211.24 | 211.54 | 199.06 | 271,500 |
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.