Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	196.52	198.69	196.52	197.87	185.15	216,100
2023-06-13	198.45	200.08	197.43	197.65	183.91	195,400
2023-06-12	198.29	199.23	197.00	198.07	184.30	154,800
2023-06-09	197.72	198.73	195.90	198.29	184.51	362,300
2023-06-08	198.01	199.21	197.42	197.74	183.99	347,700
2023-06-07	199.16	199.44	197.32	198.01	184.25	214,000
2023-06-06	198.13	199.50	198.00	199.16	185.32	242,500
2023-06-05	200.82	201.01	197.89	198.30	184.52	350,300
2023-06-02	197.91	201.10	197.91	200.85	186.89	253,700
2023-06-01	199.78	199.90	196.89	197.44	183.72	285,700
2023-05-31	198.01	201.21	195.92	200.06	186.15	699,600
2023-05-30	203.30	203.30	198.86	199.05	185.21	232,600
2023-05-29	202.94	204.06	202.32	203.40	189.26	91,800
2023-05-26	201.38	203.11	200.07	202.59	188.51	275,500
2023-05-25	199.49	202.14	199.24	200.62	186.67	148,400
2023-05-24	201.43	201.43	198.96	199.95	186.05	317,800
2023-05-23	202.18	205.25	201.07	202.06	188.01	328,900
2023-05-19	202.98	204.22	201.22	203.60	189.45	243,200
2023-05-18	200.56	202.00	199.97	201.87	187.84	185,600
2023-05-17	201.22	201.91	198.55	201.05	187.07	224,200
2023-05-16	201.11	202.80	199.94	200.91	186.94	237,600
2023-05-15	199.89	201.33	198.82	201.06	187.08	192,900
2023-05-12	201.56	201.58	198.60	199.57	185.70	225,200
2023-05-11	199.99	199.99	193.36	199.53	185.66	429,700
2023-05-10	201.41	203.00	200.00	202.71	188.62	165,200
2023-05-09	199.82	202.29	199.82	200.75	186.80	217,100
2023-05-08	199.80	200.94	199.36	200.36	186.43	136,400
2023-05-05	201.43	202.53	198.28	199.87	185.98	215,600
2023-05-04	200.41	202.20	200.05	201.06	187.08	253,000
2023-05-03	204.98	205.06	200.09	200.65	186.70	316,600
2023-05-02	205.77	205.77	202.97	204.73	190.50	286,000
2023-05-01	205.46	207.83	205.46	206.17	191.84	190,700
2023-04-28	204.14	207.14	204.11	204.94	190.69	358,400
2023-04-27	205.23	205.39	203.34	204.00	189.82	233,300
2023-04-26	204.21	205.91	203.13	204.15	189.96	293,200
2023-04-25	204.50	205.50	203.21	203.88	189.71	248,000
2023-04-24	203.15	205.00	202.91	204.51	190.29	263,700
2023-04-21	200.87	203.89	200.21	203.44	189.30	265,100
2023-04-20	199.38	201.60	199.32	200.42	186.49	263,800
2023-04-19	199.02	200.49	197.57	199.25	185.40	243,500
2023-04-18	198.31	199.74	198.30	199.47	185.60	374,600
2023-04-17	198.47	199.50	196.41	197.57	183.84	176,300
2023-04-14	199.84	199.84	197.65	198.47	184.67	131,000
2023-04-13	198.52	199.99	197.32	199.43	185.57	248,600
2023-04-12	197.46	199.20	197.18	198.51	184.71	206,400
2023-04-11	194.92	197.36	194.33	196.86	183.18	234,300
2023-04-10	196.82	196.91	194.10	194.59	181.06	335,700
2023-04-06	197.20	198.47	196.43	197.15	183.45	499,300
2023-04-05	196.81	198.47	195.20	197.63	183.89	442,800
2023-04-04	196.95	197.86	194.92	196.18	182.54	342,400
2023-04-03	194.04	196.84	193.49	196.72	183.05	275,500
2023-03-31	192.40	194.58	192.40	193.42	179.97	346,900
2023-03-30	190.65	192.31	189.90	192.26	178.90	274,100
2023-03-29	191.60	191.60	189.31	189.55	176.37	297,500
2023-03-28	191.90	194.44	190.26	190.97	177.70	161,100
2023-03-27	194.00	194.76	190.53	192.00	178.65	331,600
2023-03-24	191.67	193.64	190.22	193.41	179.97	227,500
2023-03-23	191.08	192.69	189.87	192.52	179.14	420,300
2023-03-22	190.19	191.87	190.00	190.37	177.14	225,300
2023-03-21	190.66	190.66	189.17	189.62	176.44	198,100

← NewerPage 15 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.