Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 261.59 | 263.46 | 259.19 | 263.40 | 257.79 | 491,000 |
| 2025-10-31 | 258.65 | 262.40 | 258.32 | 261.63 | 256.06 | 285,900 |
| 2025-10-30 | 258.17 | 260.12 | 257.68 | 259.41 | 253.89 | 335,500 |
| 2025-10-29 | 262.00 | 262.00 | 256.48 | 258.61 | 253.11 | 485,800 |
| 2025-10-28 | 264.00 | 264.34 | 262.29 | 262.90 | 257.30 | 960,700 |
| 2025-10-27 | 263.54 | 264.37 | 261.92 | 263.71 | 258.10 | 529,000 |
| 2025-10-24 | 264.97 | 265.58 | 262.07 | 262.70 | 257.11 | 373,900 |
| 2025-10-23 | 262.77 | 265.42 | 261.80 | 265.10 | 259.46 | 482,300 |
| 2025-10-22 | 259.91 | 267.14 | 259.76 | 261.97 | 256.39 | 471,700 |
| 2025-10-21 | 260.00 | 261.38 | 256.36 | 259.68 | 254.15 | 520,600 |
| 2025-10-20 | 259.40 | 260.37 | 254.28 | 254.83 | 249.41 | 506,600 |
← NewerPage 5 of 5 · 251 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.