Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	179.67	181.60	177.33	181.56	166.29	586,800
2022-06-29	182.12	183.89	180.30	180.48	165.30	409,600
2022-06-28	183.00	184.68	181.75	182.29	166.95	406,100
2022-06-27	180.93	183.12	180.41	182.73	167.36	470,400
2022-06-24	180.55	182.11	180.00	180.42	165.24	374,100
2022-06-23	178.32	180.20	177.22	179.87	164.74	444,800
2022-06-22	175.77	178.47	174.90	177.60	162.66	269,700
2022-06-21	177.13	178.30	176.51	176.95	162.06	236,400
2022-06-20	176.58	177.23	175.50	176.79	161.92	105,700
2022-06-17	172.64	177.43	172.50	176.47	161.62	1,082,900
2022-06-16	174.49	174.49	172.04	172.47	157.96	249,700
2022-06-15	176.05	177.68	174.16	175.57	160.80	293,700
2022-06-14	178.29	179.01	174.61	175.61	160.84	357,400
2022-06-13	179.86	181.08	178.00	179.56	163.54	655,600
2022-06-10	184.17	184.17	181.01	181.08	164.92	264,200
2022-06-09	184.45	185.98	184.45	184.80	168.31	229,500
2022-06-08	186.41	187.49	184.22	184.44	167.98	512,800
2022-06-07	184.23	187.01	183.11	186.60	169.95	223,100
2022-06-06	185.28	187.35	184.32	184.49	168.03	442,800
2022-06-03	184.67	185.41	183.49	184.67	168.19	202,400
2022-06-02	183.48	184.83	181.90	184.77	168.28	229,000
2022-06-01	182.72	184.47	181.45	183.51	167.14	325,300
2022-05-31	182.75	183.02	180.82	182.75	166.44	827,600
2022-05-30	181.44	182.36	180.42	181.69	165.48	97,000
2022-05-27	182.16	182.22	179.50	180.22	164.14	385,000
2022-05-26	181.49	181.66	180.41	181.07	164.91	348,400
2022-05-25	181.29	183.36	180.00	180.59	164.48	287,000
2022-05-24	178.24	182.26	176.64	180.65	164.53	516,000
2022-05-20	176.55	177.43	175.38	176.81	161.03	478,700
2022-05-19	176.76	177.38	174.71	175.92	160.22	318,200
2022-05-18	178.31	179.13	176.59	177.20	161.39	217,800
2022-05-17	178.99	179.41	177.96	179.26	163.26	205,600
2022-05-16	176.84	178.27	175.45	177.52	161.68	226,700
2022-05-13	177.15	178.52	175.26	176.64	160.88	200,700
2022-05-12	174.60	177.32	174.14	176.03	160.32	409,100
2022-05-11	173.39	175.17	170.82	174.93	159.32	491,300
2022-05-10	178.08	179.68	172.34	173.40	157.93	443,600
2022-05-09	175.46	178.33	174.46	177.31	161.49	357,900
2022-05-06	176.02	178.50	175.72	177.06	161.26	332,000
2022-05-05	177.33	178.24	175.11	176.33	160.60	354,100
2022-05-04	175.27	177.74	174.24	177.30	161.48	385,300
2022-05-03	177.92	178.47	175.00	175.15	159.52	421,600
2022-05-02	179.33	180.49	177.34	178.32	162.41	357,700
2022-04-29	180.84	182.37	179.36	179.72	163.68	406,600
2022-04-28	179.69	182.06	178.82	181.29	165.11	246,400
2022-04-27	176.96	178.91	176.23	178.38	162.46	395,900
2022-04-26	179.73	179.73	176.47	176.87	161.09	385,500
2022-04-25	178.77	180.58	178.00	179.99	163.93	474,800
2022-04-22	182.83	183.37	178.77	179.67	163.64	334,400
2022-04-21	183.21	184.10	180.54	182.66	166.36	337,000
2022-04-20	180.56	183.82	180.31	182.90	166.58	295,800
2022-04-19	181.43	181.45	179.15	179.99	163.93	195,700
2022-04-18	182.28	182.55	181.08	181.43	165.24	174,900
2022-04-14	182.96	183.85	182.40	182.49	166.21	187,000
2022-04-13	183.43	183.62	182.46	182.90	166.58	253,800
2022-04-12	184.79	185.37	182.74	182.90	166.58	371,100
2022-04-11	186.52	186.60	183.91	184.10	167.67	433,400
2022-04-08	187.50	188.74	186.63	186.79	170.12	390,100
2022-04-07	187.60	187.81	185.74	187.33	170.61	629,100
2022-04-06	187.26	188.96	187.06	187.60	170.86	292,800

← NewerPage 19 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.