Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 246.84 | 249.09 | 245.90 | 247.16 | 243.05 | 633,800 |
| 2026-01-28 | 251.54 | 252.63 | 246.08 | 247.37 | 243.26 | 630,400 |
| 2026-01-27 | 258.33 | 258.57 | 251.63 | 251.74 | 247.56 | 586,300 |
| 2026-01-26 | 261.07 | 261.36 | 256.83 | 258.45 | 254.15 | 382,100 |
| 2026-01-23 | 261.88 | 261.88 | 257.95 | 259.79 | 255.47 | 538,300 |
| 2026-01-22 | 264.55 | 264.69 | 261.69 | 262.28 | 257.92 | 325,300 |
| 2026-01-21 | 266.87 | 266.87 | 261.22 | 263.17 | 258.80 | 329,100 |
| 2026-01-20 | 264.00 | 266.55 | 260.11 | 266.53 | 262.10 | 876,700 |
| 2026-01-19 | 266.30 | 267.73 | 261.46 | 262.10 | 257.74 | 252,800 |
| 2026-01-16 | 270.23 | 270.67 | 265.25 | 266.30 | 261.87 | 460,600 |
| 2026-01-15 | 271.76 | 273.05 | 270.00 | 270.37 | 265.88 | 300,700 |
| 2026-01-14 | 270.11 | 271.76 | 268.89 | 271.58 | 267.07 | 529,900 |
| 2026-01-13 | 277.01 | 277.02 | 268.08 | 270.25 | 265.76 | 629,000 |
| 2026-01-12 | 278.42 | 278.85 | 275.60 | 276.95 | 272.35 | 356,100 |
| 2026-01-09 | 279.27 | 280.99 | 278.03 | 278.78 | 274.15 | 240,000 |
| 2026-01-08 | 277.21 | 282.15 | 276.78 | 279.21 | 274.57 | 456,000 |
| 2026-01-07 | 279.50 | 279.80 | 276.14 | 277.23 | 272.62 | 901,400 |
| 2026-01-06 | 282.00 | 283.60 | 275.88 | 279.99 | 275.34 | 349,500 |
| 2026-01-05 | 284.60 | 288.09 | 282.41 | 282.66 | 277.96 | 193,800 |
| 2026-01-02 | 285.73 | 286.37 | 283.61 | 285.18 | 280.44 | 144,000 |
| 2025-12-31 | 285.41 | 286.37 | 284.87 | 285.73 | 280.98 | 240,300 |
| 2025-12-30 | 285.24 | 286.75 | 284.60 | 285.19 | 280.45 | 319,000 |
| 2025-12-29 | 283.51 | 286.28 | 282.05 | 285.10 | 280.36 | 704,900 |
| 2025-12-24 | 285.08 | 286.04 | 283.64 | 283.83 | 279.11 | 105,700 |
| 2025-12-23 | 284.16 | 286.08 | 284.16 | 285.52 | 280.77 | 281,000 |
| 2025-12-22 | 283.28 | 284.70 | 280.22 | 284.47 | 279.74 | 199,100 |
| 2025-12-19 | 284.82 | 287.83 | 283.45 | 283.72 | 279.00 | 854,500 |
| 2025-12-18 | 281.60 | 284.77 | 281.01 | 284.05 | 279.33 | 295,600 |
| 2025-12-17 | 279.54 | 282.29 | 277.99 | 281.49 | 276.81 | 635,400 |
| 2025-12-16 | 280.75 | 282.58 | 279.73 | 280.43 | 274.46 | 389,600 |
| 2025-12-15 | 282.14 | 283.45 | 279.19 | 281.21 | 275.22 | 319,500 |
| 2025-12-12 | 281.42 | 284.68 | 281.42 | 282.54 | 276.53 | 227,900 |
| 2025-12-11 | 280.53 | 282.60 | 279.30 | 281.29 | 275.30 | 365,900 |
| 2025-12-10 | 276.31 | 280.90 | 275.95 | 280.72 | 274.74 | 464,000 |
| 2025-12-09 | 275.17 | 276.44 | 273.86 | 276.36 | 270.48 | 458,100 |
| 2025-12-08 | 273.55 | 275.24 | 272.99 | 274.76 | 268.91 | 496,500 |
| 2025-12-05 | 276.59 | 277.27 | 273.07 | 274.00 | 268.17 | 346,400 |
| 2025-12-04 | 274.48 | 278.02 | 272.46 | 277.04 | 271.14 | 305,100 |
| 2025-12-03 | 276.64 | 277.57 | 272.28 | 273.32 | 267.50 | 460,800 |
| 2025-12-02 | 280.98 | 280.98 | 275.57 | 276.89 | 271.00 | 364,500 |
| 2025-12-01 | 284.50 | 284.54 | 279.72 | 280.34 | 274.37 | 354,600 |
| 2025-11-28 | 284.80 | 286.33 | 282.11 | 285.40 | 279.32 | 364,600 |
| 2025-11-27 | 286.75 | 286.75 | 284.05 | 284.47 | 278.41 | 92,800 |
| 2025-11-26 | 287.63 | 288.77 | 286.50 | 286.98 | 280.87 | 377,500 |
| 2025-11-25 | 285.84 | 287.49 | 284.94 | 287.25 | 281.14 | 264,900 |
| 2025-11-24 | 284.00 | 284.26 | 281.78 | 283.93 | 277.89 | 703,900 |
| 2025-11-21 | 281.09 | 286.08 | 281.05 | 284.19 | 278.14 | 246,200 |
| 2025-11-20 | 282.77 | 283.44 | 279.28 | 281.00 | 275.02 | 191,500 |
| 2025-11-19 | 284.25 | 284.25 | 281.17 | 282.38 | 276.37 | 201,700 |
| 2025-11-18 | 285.31 | 286.80 | 283.65 | 283.66 | 277.62 | 346,300 |
| 2025-11-17 | 282.12 | 286.18 | 281.53 | 285.72 | 279.64 | 601,600 |
| 2025-11-14 | 281.05 | 282.51 | 278.19 | 282.18 | 276.17 | 477,500 |
| 2025-11-13 | 284.04 | 285.16 | 281.00 | 281.28 | 275.29 | 310,100 |
| 2025-11-12 | 276.65 | 285.15 | 276.27 | 284.23 | 278.18 | 391,700 |
| 2025-11-11 | 281.38 | 281.80 | 275.58 | 276.42 | 270.54 | 322,400 |
| 2025-11-10 | 280.00 | 283.19 | 277.85 | 281.88 | 275.88 | 873,400 |
| 2025-11-07 | 268.19 | 281.37 | 266.13 | 280.17 | 274.21 | 758,600 |
| 2025-11-06 | 270.34 | 272.84 | 267.40 | 268.13 | 262.42 | 353,000 |
| 2025-11-05 | 277.00 | 277.93 | 268.20 | 269.73 | 263.99 | 953,000 |
| 2025-11-04 | 261.59 | 266.37 | 261.46 | 265.18 | 259.54 | 461,800 |
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.