Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	190.05	190.32	188.15	189.12	175.97	299,300
2023-03-17	190.30	190.30	184.93	189.40	176.23	921,800
2023-03-16	186.50	190.11	184.68	188.76	175.64	495,400
2023-03-15	186.19	186.96	182.01	186.68	173.70	657,100
2023-03-14	188.49	189.57	185.93	187.39	174.36	487,900
2023-03-13	188.00	189.90	187.57	188.91	174.75	446,000
2023-03-10	191.89	192.23	189.19	190.11	175.86	425,500
2023-03-09	195.41	196.51	192.03	192.52	178.09	319,100
2023-03-08	194.04	197.10	194.04	195.41	180.77	232,700
2023-03-07	196.62	196.62	192.94	194.00	179.46	277,400
2023-03-06	195.42	197.37	195.42	196.62	181.89	155,900
2023-03-03	196.37	196.76	193.41	195.54	180.89	383,700
2023-03-02	196.36	196.48	194.38	195.57	180.92	214,500
2023-03-01	194.53	197.35	194.53	196.72	181.98	307,100
2023-02-28	196.41	196.45	194.93	196.01	181.32	532,500
2023-02-27	199.36	199.66	197.00	197.30	182.52	173,000
2023-02-24	198.31	198.61	196.12	198.06	183.22	185,300
2023-02-23	202.41	202.41	197.89	198.34	183.48	356,200
2023-02-22	198.54	202.32	198.54	199.97	184.99	362,900
2023-02-21	202.01	202.70	198.94	199.60	184.64	303,600
2023-02-17	200.28	202.96	200.27	202.70	187.51	254,200
2023-02-16	197.95	201.74	197.95	200.51	185.49	244,000
2023-02-15	199.26	200.64	198.17	200.29	185.28	228,800
2023-02-14	199.14	201.67	198.20	199.17	184.25	273,500
2023-02-13	197.00	199.65	196.87	198.72	183.83	324,400
2023-02-10	193.92	198.36	193.92	197.04	182.28	452,900
2023-02-09	191.67	193.92	188.72	193.67	179.16	561,400
2023-02-08	197.00	197.01	189.01	191.48	177.13	776,900
2023-02-07	194.04	198.12	194.04	197.65	182.84	343,400
2023-02-06	194.53	196.27	193.70	195.90	181.22	247,500
2023-02-03	194.44	195.87	193.59	195.08	180.46	308,000
2023-02-02	193.25	196.99	191.15	194.70	180.11	543,600
2023-02-01	192.52	196.26	192.51	193.27	178.79	730,500
2023-01-31	194.40	195.96	192.08	193.03	178.57	477,500
2023-01-30	193.01	194.97	192.14	193.40	178.91	358,800
2023-01-27	197.41	197.64	191.00	193.15	178.68	492,200
2023-01-26	200.54	201.35	197.06	197.10	182.33	269,600
2023-01-25	197.50	201.78	197.50	200.58	185.55	237,300
2023-01-24	196.09	198.99	195.94	198.40	183.53	208,100
2023-01-23	197.78	197.78	195.15	196.13	181.43	295,900
2023-01-20	197.12	198.45	196.00	197.82	183.00	166,300
2023-01-19	198.99	199.38	196.75	196.91	182.16	317,300
2023-01-18	198.62	200.00	197.28	198.96	184.05	256,900
2023-01-17	199.29	200.41	197.72	198.64	183.76	258,100
2023-01-16	198.60	199.75	198.55	199.20	184.27	39,100
2023-01-13	196.81	200.90	196.16	199.38	184.44	299,100
2023-01-12	196.43	198.29	194.48	196.93	182.17	522,700
2023-01-11	199.79	200.44	196.95	196.99	182.23	571,100
2023-01-10	197.82	199.33	197.79	199.19	184.26	175,000
2023-01-09	199.40	200.37	197.65	197.86	183.03	202,600
2023-01-06	196.77	200.26	196.51	199.81	184.84	257,400
2023-01-05	196.28	197.24	194.66	196.51	181.79	177,500
2023-01-04	196.54	197.63	195.55	196.77	182.03	256,000
2023-01-03	195.02	197.16	195.00	195.78	181.11	237,100
2022-12-30	197.75	199.52	194.65	194.91	180.31	223,800
2022-12-29	197.24	199.42	197.24	197.75	182.93	179,000
2022-12-28	200.62	200.62	196.23	196.76	182.02	176,200
2022-12-23	197.91	199.45	196.69	198.38	183.52	221,600
2022-12-22	197.70	198.68	197.50	198.57	183.69	159,900
2022-12-21	197.75	200.30	197.75	198.83	183.93	264,000

← NewerPage 16 of 21 · 1,255 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.