Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	184.07	189.95	184.07	188.00	171.22	436,100
2022-04-04	185.14	185.30	183.55	184.21	167.77	439,400
2022-04-01	185.74	185.85	183.51	184.67	168.19	241,200
2022-03-31	186.75	186.78	184.53	184.72	168.24	411,900
2022-03-30	184.54	185.39	184.09	185.21	168.68	308,100
2022-03-29	186.08	186.39	184.77	184.90	168.40	215,700
2022-03-28	185.36	186.20	184.46	185.12	168.60	255,800
2022-03-25	185.86	185.87	184.50	184.94	168.44	308,700
2022-03-24	188.75	188.75	184.20	185.06	168.55	384,100
2022-03-23	188.80	190.00	187.40	188.23	171.43	537,100
2022-03-22	187.20	189.37	186.97	188.42	171.61	336,400
2022-03-21	186.35	187.33	184.81	185.85	169.27	540,700
2022-03-18	186.59	188.04	185.51	186.49	169.85	6,124,400
2022-03-17	185.44	187.04	184.61	186.49	169.85	329,500
2022-03-16	183.49	185.85	182.67	185.44	168.89	439,700
2022-03-15	183.03	184.43	182.15	182.45	166.17	340,900
2022-03-14	184.38	186.32	181.86	183.28	166.93	625,500
2022-03-11	186.63	186.92	185.05	185.72	168.24	276,300
2022-03-10	186.48	186.70	183.35	186.62	169.05	412,200
2022-03-09	187.99	187.99	185.21	186.49	168.93	551,900
2022-03-08	187.42	187.42	183.79	184.62	167.24	598,600
2022-03-07	188.80	190.48	186.74	187.81	170.13	676,000
2022-03-04	182.93	184.85	181.29	184.04	166.72	247,400
2022-03-03	181.87	185.00	181.25	182.93	165.71	245,000
2022-03-02	181.51	182.28	179.95	181.28	164.22	200,700
2022-03-01	181.10	182.80	180.35	180.57	163.57	294,600
2022-02-28	181.50	182.14	179.72	181.79	164.68	399,000
2022-02-25	182.00	183.00	181.38	182.45	165.27	199,000
2022-02-24	178.14	181.90	177.44	181.55	164.46	285,400
2022-02-23	183.34	183.93	180.88	181.16	164.11	198,600
2022-02-22	182.74	184.59	181.49	183.17	165.93	275,200
2022-02-18	183.94	184.31	183.15	183.61	166.33	183,200
2022-02-17	184.17	184.75	183.27	183.47	166.20	231,500
2022-02-16	182.77	185.50	182.77	184.53	167.16	333,400
2022-02-15	182.76	184.96	182.24	183.96	166.64	296,400
2022-02-14	183.11	183.62	180.99	181.13	164.08	299,400
2022-02-11	184.95	185.32	183.25	183.70	166.41	252,900
2022-02-10	184.67	187.92	184.48	184.70	167.31	353,000
2022-02-09	183.00	186.40	182.00	185.11	167.68	514,900
2022-02-08	175.09	178.44	175.09	178.00	161.24	247,100
2022-02-07	175.03	176.11	174.07	174.95	158.48	272,700
2022-02-04	173.21	175.81	172.87	175.13	158.64	193,900
2022-02-03	173.02	173.71	172.62	172.90	156.62	201,900
2022-02-02	173.17	174.09	171.54	173.46	157.13	346,400
2022-02-01	172.50	173.30	171.64	172.52	156.28	342,000
2022-01-31	170.05	172.43	169.46	172.23	156.02	645,600
2022-01-28	169.34	170.14	168.63	169.98	153.98	681,200
2022-01-27	167.85	169.73	167.21	168.83	152.94	382,600
2022-01-26	168.57	170.15	166.58	167.06	151.33	467,600
2022-01-25	166.22	168.60	163.53	166.90	151.19	413,600
2022-01-24	165.01	167.11	162.23	166.70	151.01	538,600
2022-01-21	163.46	164.35	161.12	164.30	148.83	296,300
2022-01-20	161.97	163.98	161.75	163.66	148.25	248,200
2022-01-19	161.48	161.76	160.26	161.30	146.12	311,400
2022-01-18	160.41	162.70	159.89	161.47	146.27	224,300
2022-01-17	160.40	162.89	160.40	162.19	146.92	155,900
2022-01-14	163.52	164.07	159.89	160.59	145.47	346,800
2022-01-13	164.13	165.09	163.97	164.14	148.69	260,400
2022-01-12	165.02	165.84	164.00	164.14	148.69	221,500
2022-01-11	165.00	165.05	163.87	164.95	149.42	162,000

← NewerPage 20 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.