Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	211.35	213.37	210.99	212.09	199.58	321,700
2023-12-04	210.25	211.50	209.28	211.08	198.63	157,800
2023-12-01	210.60	211.01	209.77	210.80	198.36	265,800
2023-11-30	209.48	211.76	209.48	210.30	197.89	713,400
2023-11-29	211.79	211.81	208.62	208.89	196.57	223,600
2023-11-28	212.16	213.19	211.40	211.54	199.06	466,500
2023-11-27	211.78	212.50	210.46	212.17	199.65	186,400
2023-11-24	211.36	213.00	209.65	212.14	199.62	98,900
2023-11-23	210.14	211.88	209.72	211.50	199.02	77,500
2023-11-22	210.20	212.48	209.82	211.13	198.67	157,100
2023-11-21	209.39	212.00	209.39	210.18	197.78	444,400
2023-11-20	208.75	210.50	207.75	210.01	197.62	194,100
2023-11-17	208.87	210.70	208.51	209.04	196.71	169,100
2023-11-16	209.99	210.94	206.66	208.87	196.55	257,200
2023-11-15	208.81	210.71	206.81	207.00	194.79	291,400
2023-11-14	208.28	209.53	206.82	208.91	196.58	364,000
2023-11-13	206.79	209.33	205.98	208.26	195.97	221,200
2023-11-10	206.00	206.98	205.36	206.37	194.19	167,800
2023-11-09	206.00	208.04	203.31	206.13	193.97	413,000
2023-11-08	200.00	205.91	198.25	205.59	193.46	448,700
2023-11-07	198.97	199.26	196.27	196.37	184.78	257,400
2023-11-06	199.81	199.81	198.35	199.42	187.65	184,800
2023-11-03	201.49	201.50	198.80	198.84	187.11	197,000
2023-11-02	199.83	201.83	199.68	200.60	188.76	252,400
2023-11-01	195.06	199.52	194.62	199.35	187.59	214,600
2023-10-31	193.86	196.00	193.12	194.84	183.34	360,300
2023-10-30	190.49	193.98	190.49	193.50	182.08	205,800
2023-10-27	192.37	192.45	188.27	189.34	178.17	283,200
2023-10-26	193.33	194.82	191.85	192.14	180.80	228,500
2023-10-25	192.50	196.11	192.50	193.96	182.52	307,700
2023-10-24	194.72	195.60	192.82	193.00	181.61	420,000
2023-10-23	194.09	196.18	193.51	194.57	183.09	292,700
2023-10-20	198.05	198.92	194.64	194.71	183.22	346,200
2023-10-19	198.72	199.44	197.36	198.44	186.73	260,700
2023-10-18	200.00	200.34	198.68	199.36	187.60	421,900
2023-10-17	199.50	201.52	199.18	200.46	188.63	222,100
2023-10-16	200.56	200.72	198.72	199.73	187.95	366,400
2023-10-13	200.08	200.31	199.20	199.95	188.15	251,100
2023-10-12	200.01	201.50	199.10	199.73	187.95	167,600
2023-10-11	198.73	201.58	198.46	200.70	188.86	334,900
2023-10-10	199.45	199.45	196.78	197.88	186.21	277,200
2023-10-06	198.75	199.32	196.92	199.09	187.34	189,300
2023-10-05	197.88	200.14	197.63	199.23	187.48	262,300
2023-10-04	195.76	198.50	195.01	197.98	186.30	227,000
2023-10-03	195.20	196.76	194.60	195.67	184.13	247,800
2023-10-02	197.57	198.00	194.94	196.00	184.44	220,400
2023-09-29	198.75	199.15	197.25	198.02	186.34	276,300
2023-09-28	195.68	198.34	195.52	198.21	186.52	221,900
2023-09-27	197.99	198.08	194.69	195.37	183.84	384,900
2023-09-26	198.08	198.21	196.71	197.72	186.05	223,900
2023-09-25	199.00	200.21	198.41	198.82	187.09	186,100
2023-09-22	198.72	200.21	198.24	199.81	188.02	206,800
2023-09-21	200.00	200.00	197.56	198.37	186.67	418,200
2023-09-20	200.33	202.11	200.22	200.70	188.86	192,300
2023-09-19	199.42	200.37	198.19	199.35	187.59	397,000
2023-09-18	200.22	200.22	198.20	199.83	188.04	190,400
2023-09-15	198.61	201.87	198.61	199.89	188.10	1,080,000
2023-09-14	195.34	198.79	195.34	198.70	186.98	496,000
2023-09-13	191.75	195.53	191.36	195.07	182.53	340,800
2023-09-12	194.00	194.19	192.07	192.24	179.88	213,600

← NewerPage 13 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.