Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 287.38 | 289.64 | 283.70 | 283.73 | 276.36 | 339,400 |
| 2025-08-06 | 288.88 | 289.52 | 283.96 | 287.53 | 280.06 | 315,400 |
| 2025-08-05 | 285.79 | 290.61 | 285.62 | 288.50 | 281.01 | 397,100 |
| 2025-08-01 | 286.25 | 288.33 | 281.35 | 283.07 | 275.72 | 326,600 |
| 2025-07-31 | 285.00 | 290.12 | 284.99 | 286.40 | 278.96 | 499,100 |
| 2025-07-30 | 310.84 | 310.84 | 285.43 | 285.45 | 278.04 | 865,000 |
| 2025-07-29 | 302.25 | 306.03 | 302.25 | 305.21 | 297.28 | 225,900 |
| 2025-07-28 | 304.51 | 305.49 | 301.16 | 302.12 | 294.27 | 390,500 |
| 2025-07-25 | 303.15 | 306.29 | 303.03 | 305.15 | 297.23 | 212,700 |
| 2025-07-24 | 303.07 | 305.34 | 302.39 | 302.72 | 294.86 | 219,500 |
| 2025-07-23 | 302.25 | 304.23 | 302.25 | 303.00 | 295.13 | 234,300 |
| 2025-07-22 | 301.43 | 303.12 | 300.24 | 303.11 | 295.24 | 225,200 |
| 2025-07-21 | 303.54 | 304.12 | 300.94 | 301.73 | 293.89 | 149,900 |
| 2025-07-18 | 300.85 | 305.51 | 300.45 | 304.04 | 296.14 | 290,400 |
| 2025-07-17 | 302.47 | 306.54 | 299.24 | 299.41 | 291.63 | 319,500 |
| 2025-07-16 | 303.69 | 304.86 | 301.80 | 303.30 | 295.42 | 215,900 |
| 2025-07-15 | 307.00 | 308.46 | 303.29 | 303.68 | 295.79 | 176,500 |
| 2025-07-14 | 308.57 | 310.24 | 307.69 | 307.79 | 299.80 | 162,500 |
| 2025-07-11 | 307.88 | 310.79 | 307.88 | 309.37 | 301.34 | 125,500 |
| 2025-07-10 | 308.58 | 310.84 | 307.80 | 309.00 | 300.98 | 271,900 |
| 2025-07-09 | 310.84 | 313.12 | 308.48 | 308.81 | 300.79 | 223,000 |
| 2025-07-08 | 312.82 | 314.06 | 309.82 | 310.82 | 302.75 | 278,100 |
| 2025-07-07 | 311.95 | 314.67 | 311.95 | 313.75 | 305.60 | 255,700 |
| 2025-07-04 | 310.63 | 313.55 | 310.63 | 311.91 | 303.81 | 62,800 |
| 2025-07-03 | 309.21 | 312.71 | 309.21 | 310.63 | 302.56 | 139,600 |
| 2025-07-02 | 316.72 | 317.35 | 306.46 | 308.66 | 300.64 | 484,400 |
| 2025-06-30 | 313.02 | 316.97 | 310.71 | 316.65 | 308.43 | 240,400 |
| 2025-06-27 | 309.82 | 312.64 | 307.60 | 312.34 | 304.23 | 306,900 |
| 2025-06-26 | 311.46 | 313.17 | 309.13 | 310.69 | 302.62 | 283,900 |
| 2025-06-25 | 313.01 | 314.29 | 310.47 | 310.67 | 302.60 | 214,300 |
| 2025-06-24 | 310.71 | 314.55 | 309.61 | 313.31 | 305.17 | 276,900 |
| 2025-06-23 | 304.38 | 311.15 | 304.38 | 310.59 | 302.52 | 396,300 |
| 2025-06-20 | 306.44 | 306.44 | 304.00 | 305.34 | 297.41 | 723,100 |
| 2025-06-19 | 303.84 | 307.00 | 303.84 | 305.00 | 297.08 | 73,700 |
| 2025-06-18 | 306.86 | 308.96 | 305.89 | 305.99 | 298.04 | 205,900 |
| 2025-06-17 | 308.78 | 309.96 | 306.02 | 307.19 | 299.21 | 140,000 |
| 2025-06-16 | 307.31 | 310.76 | 307.31 | 309.17 | 301.14 | 213,900 |
| 2025-06-13 | 309.15 | 311.95 | 308.58 | 309.50 | 300.17 | 188,600 |
| 2025-06-12 | 303.99 | 310.45 | 303.99 | 310.42 | 301.06 | 150,800 |
| 2025-06-11 | 306.62 | 306.90 | 302.49 | 303.94 | 294.77 | 336,100 |
| 2025-06-10 | 307.42 | 309.05 | 306.00 | 307.10 | 297.84 | 174,100 |
| 2025-06-09 | 311.01 | 312.07 | 306.82 | 307.92 | 298.63 | 245,900 |
| 2025-06-06 | 314.06 | 315.68 | 310.97 | 311.94 | 302.53 | 180,800 |
| 2025-06-05 | 310.91 | 314.94 | 309.34 | 314.77 | 305.28 | 186,300 |
| 2025-06-04 | 310.29 | 313.98 | 308.33 | 310.20 | 300.85 | 158,600 |
| 2025-06-03 | 312.86 | 313.76 | 306.73 | 309.93 | 300.58 | 196,900 |
| 2025-06-02 | 310.26 | 313.88 | 310.16 | 312.70 | 303.27 | 215,900 |
| 2025-05-30 | 311.84 | 315.99 | 310.89 | 311.35 | 301.96 | 491,100 |
| 2025-05-29 | 310.94 | 312.51 | 309.69 | 311.97 | 302.56 | 395,300 |
| 2025-05-28 | 304.26 | 311.16 | 304.26 | 311.15 | 301.77 | 264,000 |
| 2025-05-27 | 306.26 | 307.76 | 304.33 | 305.47 | 296.26 | 288,400 |
| 2025-05-26 | 303.22 | 305.82 | 303.22 | 304.15 | 294.98 | 40,200 |
| 2025-05-23 | 302.52 | 304.74 | 302.39 | 302.80 | 293.67 | 127,300 |
| 2025-05-22 | 304.13 | 305.15 | 301.83 | 303.48 | 294.33 | 229,400 |
| 2025-05-21 | 304.59 | 305.50 | 301.49 | 303.50 | 294.35 | 270,500 |
| 2025-05-20 | 299.32 | 305.40 | 299.22 | 304.90 | 295.71 | 322,900 |
| 2025-05-16 | 296.82 | 299.80 | 295.18 | 299.22 | 290.20 | 293,500 |
| 2025-05-15 | 291.18 | 297.69 | 291.18 | 296.99 | 288.03 | 187,400 |
| 2025-05-14 | 289.08 | 291.17 | 286.09 | 290.26 | 281.51 | 207,700 |
| 2025-05-13 | 290.39 | 291.01 | 286.32 | 287.72 | 279.04 | 375,300 |
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.