Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	164.58	165.09	162.43	164.45	148.97	361,200
2022-01-07	166.63	166.90	164.49	164.95	149.42	171,200
2022-01-06	163.43	167.00	163.43	166.52	150.84	296,700
2022-01-05	163.72	165.24	163.19	163.62	148.22	268,300
2022-01-04	165.11	165.11	163.18	163.72	148.31	249,500
2021-12-31	164.19	164.64	163.50	164.42	148.94	94,900
2021-12-30	164.60	165.19	164.19	164.30	148.83	96,200
2021-12-29	166.00	166.00	164.23	164.55	149.06	127,300
2021-12-24	163.28	163.57	162.93	163.48	148.09	35,800
2021-12-23	163.89	164.43	163.03	163.24	147.87	139,700
2021-12-22	162.50	163.58	162.25	163.42	148.04	166,100
2021-12-21	162.49	163.16	161.51	162.94	147.60	182,600
2021-12-20	162.15	162.15	159.31	161.29	146.11	193,800
2021-12-17	165.00	165.00	160.84	162.88	147.55	385,100
2021-12-16	162.62	162.80	161.60	162.42	147.13	174,400
2021-12-15	159.33	162.05	159.01	161.97	146.72	241,000
2021-12-14	159.09	160.00	158.75	158.90	143.94	204,400
2021-12-13	161.36	162.54	160.26	161.32	145.31	339,400
2021-12-10	162.00	162.00	160.49	161.36	145.35	205,000
2021-12-09	161.19	162.41	161.19	161.28	145.27	186,900
2021-12-08	163.60	163.60	160.60	161.47	145.44	214,100
2021-12-07	162.43	164.39	162.23	163.55	147.32	199,200
2021-12-06	163.00	164.46	162.26	162.42	146.30	193,900
2021-12-03	162.68	163.56	161.87	162.38	146.26	260,200
2021-12-02	160.14	162.96	160.06	162.48	146.35	246,600
2021-12-01	160.00	162.66	159.80	160.14	144.25	305,500
2021-11-30	160.80	161.45	158.00	158.52	142.79	1,153,300
2021-11-29	163.41	163.41	160.24	161.36	145.35	254,300
2021-11-26	162.50	162.58	161.49	162.24	146.14	290,600
2021-11-25	164.56	165.31	163.95	164.14	147.85	108,200
2021-11-24	165.12	165.32	164.34	164.42	148.10	199,600
2021-11-23	165.76	166.35	164.82	165.18	148.79	268,000
2021-11-22	166.36	166.36	164.16	165.19	148.80	241,700
2021-11-19	166.68	166.68	164.68	165.37	148.96	309,800
2021-11-18	168.09	168.11	166.68	166.81	150.25	277,700
2021-11-17	168.48	168.98	166.72	168.69	151.95	226,800
2021-11-16	166.58	169.02	166.58	168.60	151.87	262,600
2021-11-15	169.11	169.68	166.05	166.61	150.07	292,600
2021-11-12	170.84	171.00	168.30	168.70	151.96	216,000
2021-11-11	170.08	170.96	168.26	170.09	153.21	311,700
2021-11-10	171.00	173.03	168.71	169.87	153.01	884,100
2021-11-09	166.24	167.16	164.83	166.19	149.70	299,900
2021-11-08	168.00	168.00	164.75	165.26	148.86	245,100
2021-11-05	166.25	167.41	165.48	166.75	150.20	221,600
2021-11-04	166.24	167.05	164.80	165.50	149.07	264,900
2021-11-03	164.88	165.93	164.67	165.34	148.93	170,400
2021-11-02	164.78	166.13	164.12	165.08	148.70	143,700
2021-11-01	166.38	166.84	164.31	164.86	148.50	208,800
2021-10-29	168.13	168.39	165.72	165.91	149.44	202,800
2021-10-28	168.21	169.39	167.62	168.57	151.84	190,200
2021-10-27	168.61	168.61	166.93	167.89	151.23	170,200
2021-10-26	169.79	170.07	168.24	168.60	151.87	292,600
2021-10-25	169.84	170.18	168.40	169.54	152.71	245,000
2021-10-22	169.00	170.07	168.26	169.78	152.93	262,200
2021-10-21	168.08	169.87	168.08	169.39	152.58	201,700

← NewerPage 21 of 21 · 1,255 trading days

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.