Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 292.65 | 293.40 | 288.76 | 291.09 | 289.44 | 467,200 |
| 2026-07-20 | 293.41 | 297.05 | 293.41 | 294.39 | 292.72 | 219,000 |
| 2026-07-17 | 294.34 | 295.90 | 292.20 | 294.02 | 292.36 | 195,000 |
| 2026-07-16 | 295.45 | 296.98 | 293.55 | 294.25 | 292.58 | 284,000 |
| 2026-07-15 | 295.92 | 298.00 | 291.90 | 295.17 | 293.50 | 264,700 |
| 2026-07-14 | 295.59 | 298.00 | 293.79 | 296.69 | 295.01 | 224,900 |
| 2026-07-13 | 296.08 | 298.96 | 295.02 | 295.90 | 294.23 | 299,900 |
| 2026-07-10 | 297.46 | 298.56 | 292.77 | 294.61 | 292.94 | 333,900 |
| 2026-07-09 | 300.11 | 300.22 | 294.84 | 297.07 | 295.39 | 676,300 |
| 2026-07-08 | 302.55 | 304.07 | 299.39 | 302.62 | 300.91 | 425,300 |
| 2026-07-07 | 301.87 | 304.30 | 300.60 | 302.86 | 301.15 | 396,600 |
| 2026-07-06 | 298.15 | 300.10 | 295.00 | 299.69 | 297.99 | 500,800 |
| 2026-07-03 | 298.32 | 299.09 | 296.66 | 298.79 | 297.10 | 102,000 |
| 2026-07-02 | 295.35 | 298.24 | 290.46 | 297.02 | 295.34 | 322,000 |
| 2026-06-30 | 292.29 | 294.98 | 291.60 | 292.71 | 291.05 | 364,500 |
| 2026-06-29 | 292.46 | 293.92 | 290.73 | 292.50 | 290.84 | 336,700 |
| 2026-06-26 | 290.68 | 294.00 | 288.94 | 292.00 | 290.35 | 443,600 |
| 2026-06-25 | 293.28 | 295.43 | 288.71 | 288.76 | 287.13 | 790,900 |
| 2026-06-24 | 284.80 | 295.69 | 283.34 | 294.88 | 293.21 | 747,400 |
| 2026-06-23 | 276.99 | 285.14 | 276.99 | 285.00 | 283.39 | 539,900 |
| 2026-06-22 | 277.33 | 280.92 | 275.25 | 277.10 | 275.53 | 443,400 |
| 2026-06-19 | 277.89 | 280.05 | 277.51 | 277.96 | 276.39 | 818,900 |
| 2026-06-18 | 276.21 | 278.88 | 276.05 | 278.22 | 276.65 | 402,600 |
| 2026-06-17 | 276.65 | 279.79 | 274.20 | 275.65 | 274.09 | 379,600 |
| 2026-06-16 | 273.15 | 279.44 | 273.15 | 277.64 | 276.07 | 421,800 |
| 2026-06-15 | 277.50 | 279.26 | 272.56 | 273.15 | 270.14 | 582,300 |
| 2026-06-12 | 285.75 | 286.38 | 277.83 | 277.88 | 274.82 | 414,200 |
| 2026-06-11 | 282.89 | 286.07 | 282.20 | 284.93 | 281.79 | 382,100 |
| 2026-06-10 | 278.06 | 283.18 | 277.49 | 282.25 | 279.14 | 279,800 |
| 2026-06-09 | 275.76 | 279.51 | 275.50 | 277.77 | 274.71 | 695,800 |
| 2026-06-08 | 274.16 | 278.05 | 274.16 | 276.61 | 273.56 | 460,600 |
| 2026-06-05 | 273.26 | 277.70 | 271.13 | 275.92 | 272.88 | 159,300 |
| 2026-06-04 | 272.38 | 275.77 | 271.34 | 271.53 | 268.54 | 253,900 |
| 2026-06-03 | 270.00 | 276.87 | 269.69 | 270.16 | 267.19 | 271,700 |
| 2026-06-02 | 265.09 | 270.63 | 263.13 | 270.60 | 267.62 | 373,000 |
| 2026-06-01 | 270.70 | 274.30 | 264.89 | 265.58 | 262.66 | 382,300 |
| 2026-05-29 | 271.70 | 274.92 | 270.39 | 270.87 | 267.89 | 927,500 |
| 2026-05-28 | 269.78 | 273.78 | 269.78 | 272.07 | 269.07 | 471,100 |
| 2026-05-27 | 270.46 | 273.10 | 270.01 | 271.03 | 268.05 | 372,200 |
| 2026-05-26 | 271.93 | 275.72 | 270.55 | 270.81 | 267.83 | 364,400 |
| 2026-05-25 | 274.03 | 275.67 | 273.00 | 273.26 | 270.25 | 153,200 |
| 2026-05-22 | 279.44 | 279.73 | 273.42 | 273.89 | 270.87 | 455,100 |
| 2026-05-21 | 273.38 | 281.21 | 272.35 | 280.11 | 277.03 | 775,100 |
| 2026-05-20 | 268.27 | 275.50 | 266.08 | 273.96 | 270.94 | 734,400 |
| 2026-05-19 | 266.26 | 269.54 | 263.12 | 268.49 | 265.53 | 860,000 |
| 2026-05-15 | 257.52 | 264.29 | 256.92 | 263.02 | 260.12 | 491,400 |
| 2026-05-14 | 251.75 | 257.57 | 251.19 | 257.52 | 254.68 | 529,000 |
| 2026-05-13 | 248.48 | 252.38 | 245.48 | 251.04 | 248.28 | 456,000 |
| 2026-05-12 | 253.18 | 255.31 | 248.18 | 248.65 | 245.91 | 488,900 |
| 2026-05-11 | 254.53 | 257.81 | 253.32 | 253.33 | 250.54 | 269,600 |
| 2026-05-08 | 251.56 | 257.30 | 251.54 | 255.00 | 252.19 | 341,100 |
| 2026-05-07 | 249.09 | 254.24 | 247.50 | 252.80 | 250.02 | 382,700 |
| 2026-05-06 | 262.71 | 262.71 | 245.34 | 249.00 | 246.26 | 488,200 |
| 2026-05-05 | 258.23 | 261.15 | 258.23 | 259.10 | 256.25 | 296,100 |
| 2026-05-04 | 261.66 | 263.26 | 258.00 | 258.08 | 255.24 | 247,600 |
| 2026-05-01 | 262.45 | 263.99 | 261.00 | 261.66 | 258.78 | 225,300 |
| 2026-04-30 | 259.75 | 262.15 | 258.44 | 261.74 | 258.86 | 326,200 |
| 2026-04-29 | 256.80 | 260.11 | 256.80 | 259.85 | 256.99 | 354,000 |
| 2026-04-28 | 255.69 | 259.39 | 255.69 | 257.53 | 254.69 | 511,400 |
| 2026-04-27 | 254.50 | 257.73 | 254.49 | 255.71 | 252.89 | 350,700 |
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.