Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	197.75	200.30	197.75	198.83	183.93	264,000
2022-12-20	196.55	198.92	195.02	197.47	182.67	231,700
2022-12-19	198.32	200.03	195.39	196.05	181.36	269,600
2022-12-16	196.67	198.64	196.42	198.10	183.26	768,700
2022-12-15	195.79	199.02	195.01	198.03	183.19	290,800
2022-12-14	196.94	198.30	195.82	197.14	182.37	385,200
2022-12-13	205.00	205.50	197.32	197.67	181.93	296,500
2022-12-12	203.97	204.73	202.35	203.07	186.90	333,600
2022-12-09	203.57	204.87	203.57	203.97	187.73	208,200
2022-12-08	201.91	204.87	200.91	203.77	187.55	337,100
2022-12-07	201.37	204.13	200.65	201.92	185.84	340,700
2022-12-06	202.43	202.68	199.27	201.37	185.34	244,700
2022-12-05	204.26	204.52	201.46	202.19	186.09	282,900
2022-12-02	200.98	205.86	200.27	204.68	188.39	329,700
2022-12-01	201.41	202.98	200.47	201.94	185.86	249,200
2022-11-30	199.21	202.00	196.60	201.26	185.24	789,700
2022-11-29	197.84	199.78	196.20	199.30	183.43	235,700
2022-11-28	197.14	199.84	196.34	197.36	181.65	303,800
2022-11-25	195.03	199.12	194.73	197.71	181.97	276,400
2022-11-24	194.94	195.16	194.03	194.66	179.16	119,600
2022-11-23	193.46	194.53	192.00	194.30	178.83	487,500
2022-11-22	193.68	194.51	192.78	193.00	177.64	347,000
2022-11-21	194.78	195.75	192.58	192.81	177.46	327,600
2022-11-18	193.20	194.86	193.20	194.26	178.79	475,100
2022-11-17	191.16	192.76	190.89	191.86	176.59	527,100
2022-11-16	192.57	192.66	190.50	191.66	176.40	559,500
2022-11-15	195.86	195.97	191.88	192.26	176.95	349,700
2022-11-14	192.96	195.84	192.96	194.70	179.20	670,500
2022-11-11	200.63	200.63	191.92	193.74	178.32	571,700
2022-11-10	198.08	200.48	195.79	199.50	183.62	509,200
2022-11-09	205.92	206.82	193.00	195.51	179.95	783,000
2022-11-08	207.97	207.97	204.93	206.17	189.76	255,000
2022-11-07	207.16	208.65	205.89	206.33	189.90	237,300
2022-11-04	205.89	208.00	205.20	207.66	191.13	247,500
2022-11-03	205.10	206.17	203.57	204.12	187.87	208,900
2022-11-02	207.68	208.22	205.51	205.97	189.57	303,700
2022-11-01	209.57	209.57	205.74	207.68	191.15	180,800
2022-10-31	207.45	208.00	205.96	207.01	190.53	270,100
2022-10-28	204.93	207.59	203.18	207.08	190.59	221,500
2022-10-27	203.88	205.87	203.20	204.56	188.27	331,700
2022-10-26	202.00	204.19	201.15	203.22	187.04	263,700
2022-10-25	198.91	202.69	197.99	202.00	185.92	899,300
2022-10-24	196.39	199.41	195.72	198.92	183.08	256,600
2022-10-21	193.51	196.57	193.37	195.21	179.67	291,700
2022-10-20	195.93	196.41	192.67	193.53	178.12	202,500
2022-10-19	197.74	197.75	194.12	195.83	180.24	277,400
2022-10-18	198.60	199.03	196.12	198.20	182.42	179,900
2022-10-17	195.55	197.31	194.00	196.36	180.73	328,900
2022-10-14	193.85	196.32	192.92	193.51	178.10	504,500
2022-10-13	188.52	194.05	187.60	192.12	176.83	372,700
2022-10-12	190.99	192.24	188.38	190.66	175.48	368,100
2022-10-11	190.59	194.42	189.08	192.86	177.51	422,000
2022-10-07	197.48	198.62	190.45	190.98	175.78	659,600
2022-10-06	204.02	204.02	197.51	198.83	183.00	369,300
2022-10-05	205.00	206.59	203.43	203.69	187.47	282,900
2022-10-04	198.90	205.45	198.90	205.32	188.97	358,800
2022-10-03	197.55	198.48	196.24	197.68	181.94	388,500
2022-09-30	200.65	200.65	195.28	195.49	179.93	500,200
2022-09-29	197.35	200.54	197.05	200.11	184.18	1,034,000
2022-09-28	195.34	198.59	193.88	198.31	182.52	335,100

← NewerPage 17 of 21 · 1,260 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.