Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	196.60	196.76	194.73	195.44	179.88	388,400
2022-09-26	197.00	197.65	194.71	195.62	180.05	295,100
2022-09-23	198.20	198.82	196.66	197.32	181.61	410,300
2022-09-22	200.42	200.42	198.00	198.80	182.97	251,500
2022-09-21	201.61	201.92	199.22	199.33	183.46	258,700
2022-09-20	203.22	203.23	198.79	200.93	184.93	309,400
2022-09-19	202.24	203.33	202.00	202.96	186.80	283,300
2022-09-16	203.02	203.74	201.37	202.66	186.53	2,001,400
2022-09-15	203.58	205.16	202.85	204.04	187.80	407,300
2022-09-14	202.00	203.91	201.60	203.63	187.42	390,600
2022-09-13	203.41	205.15	203.05	203.62	186.49	374,400
2022-09-12	201.75	205.40	201.20	204.95	187.71	326,500
2022-09-09	199.46	203.99	199.43	201.21	184.28	351,900
2022-09-08	197.64	200.39	196.72	198.75	182.03	531,400
2022-09-07	194.35	198.13	192.59	197.69	181.06	423,700
2022-09-06	192.38	196.21	191.99	194.77	178.38	487,700
2022-09-02	189.89	192.72	189.09	191.36	175.26	196,500
2022-09-01	189.88	190.27	187.82	189.07	173.16	265,400
2022-08-31	190.60	192.73	189.75	190.25	174.24	333,900
2022-08-30	193.76	193.78	189.82	189.90	173.92	168,300
2022-08-29	191.99	193.49	191.24	193.12	176.87	184,700
2022-08-26	194.08	195.84	192.29	192.44	176.25	259,400
2022-08-25	193.00	194.29	192.01	193.48	177.20	155,200
2022-08-24	192.67	194.03	191.96	192.93	176.70	241,800
2022-08-23	196.40	196.40	192.71	192.83	176.61	222,700
2022-08-22	194.95	196.98	194.15	196.54	180.00	194,200
2022-08-19	195.99	196.38	194.69	195.54	179.09	194,700
2022-08-18	195.54	196.53	194.93	195.79	179.32	228,400
2022-08-17	194.47	197.17	194.47	195.50	179.05	374,300
2022-08-16	193.44	195.47	193.44	195.14	178.72	203,500
2022-08-15	192.09	194.32	191.68	193.81	177.50	240,500
2022-08-12	191.71	192.44	191.25	192.11	175.95	490,100
2022-08-11	190.53	191.65	189.13	190.82	174.77	352,300
2022-08-10	192.44	193.72	188.95	189.70	173.74	442,200
2022-08-09	192.70	193.99	191.09	192.07	175.91	165,400
2022-08-08	191.97	193.17	191.64	192.42	176.23	401,500
2022-08-05	189.28	191.52	189.28	191.40	175.30	263,400
2022-08-04	189.93	190.49	188.52	189.94	173.96	175,500
2022-08-03	187.17	190.67	187.17	190.02	174.03	392,700
2022-08-02	190.76	191.43	187.03	187.26	171.51	477,600
2022-07-29	185.00	191.56	185.00	190.60	174.56	646,600
2022-07-28	184.48	185.00	181.98	183.10	167.70	458,800
2022-07-27	181.83	184.71	181.30	183.74	168.28	352,000
2022-07-26	178.21	181.85	178.21	181.51	166.24	245,600
2022-07-25	178.31	180.14	178.09	178.55	163.53	204,200
2022-07-22	178.96	181.07	177.74	178.30	163.30	474,500
2022-07-21	182.90	183.13	178.52	178.73	163.69	507,000
2022-07-20	181.82	183.30	180.37	182.88	167.49	434,300
2022-07-19	181.61	183.12	180.13	182.37	167.03	283,200
2022-07-18	183.12	183.86	180.10	180.57	165.38	493,800
2022-07-15	182.29	185.65	182.10	182.51	167.16	450,400
2022-07-14	188.55	189.98	181.68	181.91	166.61	674,100
2022-07-13	186.85	189.79	186.85	189.20	173.28	381,800
2022-07-12	189.31	190.60	187.87	188.28	172.44	485,900
2022-07-11	188.11	190.46	187.30	189.59	173.64	361,000
2022-07-08	187.14	188.95	186.99	188.23	172.39	361,500
2022-07-07	184.61	187.95	183.93	187.66	171.87	562,000
2022-07-06	182.99	184.82	182.67	184.70	169.16	460,600
2022-07-05	182.62	184.00	180.92	182.97	167.58	349,100
2022-07-04	182.89	184.89	179.44	182.67	167.30	163,900

← NewerPage 18 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.