Intact Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	254.50	257.73	254.49	255.71	252.89	350,700
2026-04-24	257.72	258.48	254.62	256.63	253.80	443,300
2026-04-23	257.91	259.49	257.91	258.80	255.95	406,200
2026-04-22	261.52	262.20	257.68	258.13	255.29	452,600
2026-04-21	261.07	263.72	260.88	261.33	258.45	203,200
2026-04-20	261.82	263.56	260.17	261.38	258.50	390,800
2026-04-17	258.58	262.39	258.58	262.16	259.27	325,600
2026-04-16	259.32	260.00	256.85	257.28	254.45	247,400
2026-04-15	256.94	261.42	256.21	258.97	256.12	408,100
2026-04-14	253.55	257.00	253.00	256.27	253.45	324,000
2026-04-13	250.87	254.31	249.90	253.83	251.04	760,900
2026-04-10	252.53	253.23	250.20	251.70	248.93	244,300
2026-04-09	250.37	254.00	250.22	252.80	250.02	395,400
2026-04-08	250.34	251.19	245.99	251.07	248.31	308,100
2026-04-07	246.00	249.49	244.00	247.98	245.25	346,500
2026-04-06	246.51	249.36	245.39	246.87	244.15	707,500
2026-04-02	244.32	247.76	242.87	247.18	244.46	621,000
2026-04-01	253.84	253.86	243.95	244.28	241.59	509,800
2026-03-31	250.63	252.96	249.47	252.08	249.30	545,800
2026-03-30	247.86	250.61	247.00	249.47	246.72	444,400
2026-03-27	249.43	249.43	245.45	246.60	243.88	331,800
2026-03-26	250.39	253.10	249.03	249.33	246.58	287,600
2026-03-25	255.00	256.54	249.97	251.14	248.37	418,300
2026-03-24	252.60	254.59	251.18	252.75	249.97	314,300
2026-03-23	253.20	254.58	251.25	254.01	251.21	337,500
2026-03-20	247.91	251.73	247.31	250.22	247.46	959,800
2026-03-19	254.45	254.45	247.48	247.89	245.16	466,400
2026-03-18	256.57	258.94	254.79	255.11	252.30	184,300
2026-03-17	258.75	259.86	257.40	257.61	254.77	211,400
2026-03-16	258.76	261.00	257.10	259.07	254.76	340,200
2026-03-13	256.73	259.06	256.01	258.02	253.73	309,100
2026-03-12	249.19	256.88	249.19	256.02	251.76	544,900
2026-03-11	253.20	253.75	249.74	250.00	245.84	782,700
2026-03-10	250.69	257.13	250.19	254.35	250.12	554,900
2026-03-09	249.12	251.49	246.32	250.78	246.61	1,081,800
2026-03-06	253.54	253.57	248.23	250.45	246.29	712,200
2026-03-05	255.58	257.74	254.98	255.59	251.34	1,008,900
2026-03-04	259.93	259.94	255.18	256.62	252.35	501,500
2026-03-03	259.29	261.00	253.11	260.10	255.78	460,900
2026-03-02	261.77	264.35	259.39	261.96	257.61	500,700
2026-02-27	263.92	267.39	261.50	263.35	258.97	950,600
2026-02-26	261.66	264.81	261.55	264.03	259.64	333,500
2026-02-25	260.10	263.00	260.09	261.75	257.40	400,500
2026-02-24	258.45	261.54	257.43	260.88	256.54	455,600
2026-02-23	261.90	264.67	258.68	258.83	254.53	377,700
2026-02-20	263.88	264.72	261.13	261.96	257.61	463,700
2026-02-19	266.35	266.35	262.68	263.30	258.92	407,300
2026-02-18	261.03	266.41	259.05	266.37	261.94	426,200
2026-02-17	263.04	263.96	261.60	262.06	257.70	367,600
2026-02-13	260.26	264.46	260.26	263.18	258.81	486,200
2026-02-12	254.75	262.53	254.75	260.40	256.07	556,200
2026-02-11	264.44	266.08	251.74	253.55	249.34	841,900
2026-02-10	263.53	264.73	260.19	263.55	259.17	563,900
2026-02-09	261.13	264.22	260.98	264.00	259.61	526,200
2026-02-06	265.24	266.97	259.84	260.82	256.48	382,900
2026-02-05	263.17	270.72	262.50	265.02	260.61	862,900
2026-02-04	256.04	264.20	255.78	263.29	258.91	551,400
2026-02-03	253.10	255.65	250.43	255.62	251.37	880,900
2026-02-02	249.03	253.75	248.49	253.50	249.29	497,300
2026-01-30	246.47	248.32	244.01	247.91	243.79	468,700

← NewerPage 3 of 5 · 251 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.