Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	193.25	194.53	192.56	194.29	181.80	231,000
2023-09-08	193.42	193.83	192.50	193.25	180.82	149,500
2023-09-07	188.25	194.50	188.22	193.26	180.83	678,800
2023-09-06	194.00	194.98	193.01	193.45	181.01	228,500
2023-09-05	193.32	194.50	192.91	194.06	181.58	132,300
2023-09-01	190.49	194.26	188.63	193.99	181.52	361,500
2023-08-31	193.00	193.00	189.65	190.50	178.25	536,300
2023-08-30	195.44	195.94	193.31	193.59	181.14	227,200
2023-08-29	193.93	194.70	192.48	194.44	181.94	317,500
2023-08-28	195.25	195.25	192.60	193.68	181.23	342,800
2023-08-25	196.29	196.72	193.55	194.68	182.16	128,100
2023-08-24	194.12	194.58	192.79	193.80	181.34	164,500
2023-08-23	191.30	194.39	191.20	194.15	181.67	210,700
2023-08-22	194.10	194.21	190.68	191.02	178.74	238,100
2023-08-21	195.11	196.02	193.03	194.09	181.61	215,000
2023-08-18	195.66	196.87	194.81	195.50	182.93	169,400
2023-08-17	197.85	197.85	196.30	196.37	183.74	140,500
2023-08-16	195.58	198.31	195.58	197.83	185.11	185,200
2023-08-15	200.00	200.47	195.04	196.29	183.67	303,100
2023-08-14	200.30	201.45	199.66	200.48	187.59	263,500
2023-08-11	199.65	200.61	199.65	200.23	187.35	169,600
2023-08-10	198.02	200.28	198.02	200.05	187.19	317,000
2023-08-09	197.00	198.10	195.85	197.23	184.55	105,100
2023-08-08	195.48	197.20	195.15	196.88	184.22	253,700
2023-08-04	190.89	196.96	190.89	196.70	184.05	370,400
2023-08-03	191.87	192.49	189.21	190.69	178.43	385,500
2023-08-02	193.25	194.04	192.23	193.49	181.05	336,700
2023-08-01	193.99	196.42	193.74	194.10	181.62	225,900
2023-07-31	197.90	198.51	194.24	194.81	182.28	303,000
2023-07-28	198.47	199.83	197.81	198.09	185.35	114,200
2023-07-27	199.13	199.23	196.42	197.18	184.50	301,900
2023-07-26	198.14	199.98	197.25	199.13	186.32	286,100
2023-07-25	198.12	198.81	196.83	198.32	185.57	211,500
2023-07-24	199.14	199.38	198.01	198.64	185.87	428,900
2023-07-21	197.80	199.44	196.32	199.25	186.44	184,200
2023-07-20	196.50	197.74	196.35	197.37	184.68	88,400
2023-07-19	195.27	196.87	194.01	196.43	183.80	213,000
2023-07-18	195.50	196.45	194.87	195.03	182.49	280,800
2023-07-17	196.73	196.90	195.60	195.97	183.37	110,500
2023-07-14	193.84	197.21	193.84	196.16	183.55	260,400
2023-07-13	195.08	195.50	192.88	193.40	180.96	431,500
2023-07-12	194.64	195.23	192.80	194.75	182.23	301,300
2023-07-11	197.08	197.14	191.34	194.21	181.72	441,600
2023-07-10	199.49	200.00	197.33	197.58	184.87	233,800
2023-07-07	199.57	200.00	196.82	199.30	186.48	219,200
2023-07-06	201.12	202.93	199.33	199.75	186.90	309,800
2023-07-05	202.10	203.30	201.50	202.38	189.37	194,700
2023-07-04	204.51	204.55	202.19	202.53	189.51	78,600
2023-06-30	201.64	205.32	201.60	204.54	191.39	353,800
2023-06-29	200.01	201.35	199.75	201.18	188.24	154,200
2023-06-28	199.39	200.44	198.91	199.84	186.99	226,700
2023-06-27	196.33	199.23	196.33	199.12	186.32	196,600
2023-06-26	195.89	197.74	195.89	196.98	184.31	218,200
2023-06-23	196.16	197.45	195.35	195.74	183.15	285,200
2023-06-22	196.50	198.90	195.76	196.99	184.32	175,900
2023-06-21	197.37	197.69	196.42	196.43	183.80	94,500
2023-06-20	195.80	198.05	195.79	197.29	184.60	245,700
2023-06-19	198.84	198.86	196.64	197.22	184.54	56,200
2023-06-16	198.61	200.24	198.37	198.54	185.77	861,100
2023-06-15	198.10	199.17	197.75	198.07	185.33	150,900

← NewerPage 14 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.