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 |
| 2025-10-17 | 259.70 | 261.00 | 256.62 | 258.62 | 253.11 | 358,800 |
| 2025-10-16 | 264.60 | 265.09 | 259.48 | 259.83 | 254.30 | 477,400 |
| 2025-10-15 | 270.35 | 271.12 | 264.93 | 266.00 | 260.34 | 330,100 |
| 2025-10-14 | 269.30 | 273.31 | 266.06 | 269.65 | 263.91 | 422,200 |
| 2025-10-10 | 267.35 | 270.46 | 265.65 | 269.60 | 263.86 | 337,900 |
| 2025-10-09 | 267.12 | 267.12 | 263.96 | 266.04 | 260.38 | 399,700 |
| 2025-10-08 | 266.43 | 267.46 | 264.80 | 267.17 | 261.48 | 437,600 |
| 2025-10-07 | 267.75 | 267.75 | 264.49 | 265.70 | 260.04 | 647,700 |
| 2025-10-06 | 270.06 | 270.06 | 266.78 | 267.37 | 261.68 | 425,800 |
| 2025-10-03 | 268.26 | 270.18 | 267.33 | 269.11 | 263.38 | 269,800 |
| 2025-10-02 | 267.42 | 268.70 | 265.78 | 268.25 | 262.54 | 378,200 |
| 2025-10-01 | 271.29 | 271.73 | 266.78 | 266.91 | 261.23 | 411,900 |
| 2025-09-30 | 265.23 | 271.49 | 263.31 | 270.77 | 265.01 | 551,100 |
| 2025-09-29 | 263.54 | 266.60 | 262.98 | 264.71 | 259.08 | 517,900 |
| 2025-09-26 | 262.99 | 264.01 | 262.15 | 263.60 | 257.99 | 412,100 |
| 2025-09-25 | 265.17 | 265.76 | 261.97 | 262.29 | 256.71 | 549,800 |
| 2025-09-24 | 264.57 | 267.05 | 263.22 | 265.48 | 259.83 | 379,100 |
| 2025-09-23 | 266.98 | 268.17 | 263.85 | 264.63 | 259.00 | 414,200 |
| 2025-09-22 | 271.33 | 271.33 | 261.44 | 266.85 | 261.17 | 572,400 |
| 2025-09-19 | 270.08 | 271.69 | 268.50 | 271.58 | 265.80 | 1,202,600 |
| 2025-09-18 | 266.35 | 268.20 | 266.22 | 267.24 | 261.55 | 445,000 |
| 2025-09-17 | 266.36 | 267.72 | 265.06 | 266.50 | 260.83 | 693,600 |
| 2025-09-16 | 272.79 | 273.25 | 266.12 | 266.22 | 260.55 | 680,400 |
| 2025-09-15 | 276.90 | 276.90 | 272.55 | 273.43 | 267.61 | 344,700 |
| 2025-09-12 | 279.82 | 281.04 | 277.40 | 277.97 | 270.75 | 220,000 |
| 2025-09-11 | 277.19 | 280.82 | 277.19 | 280.47 | 273.19 | 312,000 |
| 2025-09-10 | 277.52 | 278.48 | 274.84 | 277.20 | 270.00 | 300,700 |
| 2025-09-09 | 276.81 | 279.16 | 276.81 | 277.88 | 270.66 | 356,200 |
| 2025-09-08 | 277.40 | 279.22 | 276.25 | 277.61 | 270.40 | 267,500 |
| 2025-09-05 | 275.92 | 279.20 | 275.62 | 278.33 | 271.10 | 297,500 |
| 2025-09-04 | 276.98 | 277.17 | 274.74 | 275.72 | 268.56 | 252,900 |
| 2025-09-03 | 275.45 | 278.25 | 275.45 | 276.25 | 269.08 | 219,100 |
| 2025-09-02 | 274.20 | 276.65 | 274.18 | 276.16 | 268.99 | 253,200 |
| 2025-08-29 | 275.90 | 277.26 | 274.69 | 275.03 | 267.89 | 311,000 |
| 2025-08-28 | 274.64 | 276.96 | 274.14 | 275.94 | 268.77 | 262,900 |
| 2025-08-27 | 272.61 | 275.93 | 272.61 | 275.81 | 268.65 | 611,400 |
| 2025-08-26 | 274.94 | 275.15 | 272.08 | 272.32 | 265.25 | 1,420,800 |
| 2025-08-25 | 279.23 | 279.50 | 274.04 | 275.37 | 268.22 | 383,400 |
| 2025-08-22 | 283.08 | 283.14 | 279.16 | 279.49 | 272.23 | 313,200 |
| 2025-08-21 | 279.26 | 281.80 | 279.26 | 281.80 | 274.48 | 509,900 |
| 2025-08-20 | 279.90 | 280.65 | 279.06 | 279.75 | 272.49 | 270,900 |
| 2025-08-19 | 279.16 | 280.65 | 278.22 | 278.51 | 271.28 | 319,700 |
| 2025-08-18 | 279.32 | 281.00 | 278.82 | 279.60 | 272.34 | 479,400 |
| 2025-08-15 | 278.88 | 279.83 | 277.83 | 279.17 | 271.92 | 580,800 |
| 2025-08-14 | 277.44 | 280.73 | 277.44 | 278.00 | 270.78 | 362,400 |
| 2025-08-13 | 279.21 | 281.33 | 277.92 | 278.00 | 270.78 | 253,200 |
| 2025-08-12 | 279.46 | 280.19 | 277.36 | 278.01 | 270.79 | 311,900 |
| 2025-08-11 | 279.26 | 280.65 | 278.12 | 278.83 | 271.59 | 460,700 |
| 2025-08-08 | 285.19 | 286.05 | 278.99 | 279.00 | 271.75 | 414,800 |
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.