Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 300.07 | 300.07 | 288.57 | 290.39 | 281.63 | 384,000 |
| 2025-05-09 | 302.09 | 302.82 | 297.72 | 298.04 | 289.05 | 252,600 |
| 2025-05-08 | 310.00 | 310.00 | 300.94 | 301.90 | 292.80 | 434,300 |
| 2025-05-07 | 303.68 | 311.29 | 300.00 | 308.94 | 299.62 | 382,300 |
| 2025-05-06 | 305.80 | 309.58 | 305.00 | 309.25 | 299.92 | 256,900 |
| 2025-05-05 | 304.14 | 308.01 | 302.00 | 306.82 | 297.57 | 100,300 |
| 2025-05-02 | 305.44 | 305.54 | 301.46 | 305.47 | 296.26 | 265,400 |
| 2025-05-01 | 305.13 | 307.03 | 304.18 | 304.25 | 295.08 | 181,100 |
| 2025-04-30 | 302.87 | 307.10 | 302.79 | 306.17 | 296.94 | 496,000 |
| 2025-04-29 | 298.08 | 303.97 | 296.62 | 303.30 | 294.15 | 394,400 |
| 2025-04-28 | 296.53 | 299.26 | 296.18 | 298.28 | 289.29 | 179,400 |
| 2025-04-25 | 297.07 | 300.56 | 294.48 | 296.91 | 287.96 | 170,400 |
| 2025-04-24 | 298.31 | 299.50 | 296.75 | 298.79 | 289.78 | 185,800 |
| 2025-04-23 | 297.94 | 299.75 | 295.86 | 298.72 | 289.71 | 246,600 |
| 2025-04-22 | 296.03 | 299.09 | 293.36 | 296.20 | 287.27 | 242,400 |
| 2025-04-21 | 291.84 | 295.02 | 290.86 | 293.66 | 284.80 | 240,800 |
| 2025-04-17 | 291.71 | 294.68 | 290.50 | 293.93 | 285.07 | 172,400 |
| 2025-04-16 | 290.12 | 292.42 | 288.72 | 291.64 | 282.85 | 236,000 |
| 2025-04-15 | 289.60 | 290.77 | 288.07 | 290.31 | 281.56 | 223,300 |
| 2025-04-14 | 289.71 | 291.54 | 287.95 | 288.19 | 279.50 | 266,800 |
| 2025-04-11 | 274.98 | 288.15 | 274.27 | 287.92 | 279.24 | 417,500 |
| 2025-04-10 | 276.53 | 279.12 | 272.02 | 277.39 | 269.03 | 395,700 |
| 2025-04-09 | 272.92 | 280.76 | 272.01 | 279.36 | 270.94 | 323,000 |
| 2025-04-08 | 282.36 | 282.36 | 272.02 | 274.69 | 266.41 | 511,000 |
| 2025-04-07 | 276.85 | 280.95 | 271.25 | 277.69 | 269.32 | 409,400 |
| 2025-04-04 | 286.27 | 286.52 | 280.80 | 281.55 | 273.06 | 435,400 |
| 2025-04-03 | 293.84 | 298.71 | 289.82 | 290.12 | 281.37 | 298,800 |
| 2025-04-02 | 297.06 | 298.34 | 294.38 | 298.27 | 289.28 | 273,100 |
| 2025-04-01 | 293.97 | 298.66 | 291.07 | 298.56 | 289.56 | 322,500 |
| 2025-03-31 | 284.88 | 295.31 | 284.88 | 294.01 | 285.14 | 458,500 |
| 2025-03-28 | 286.35 | 287.52 | 285.00 | 286.15 | 277.52 | 265,700 |
| 2025-03-27 | 283.89 | 287.24 | 283.46 | 286.06 | 277.43 | 299,600 |
| 2025-03-26 | 285.20 | 287.43 | 282.25 | 283.89 | 275.33 | 228,400 |
| 2025-03-25 | 284.06 | 287.00 | 284.06 | 284.70 | 276.11 | 213,900 |
| 2025-03-24 | 282.19 | 283.79 | 281.24 | 283.66 | 275.11 | 249,300 |
| 2025-03-21 | 280.58 | 281.19 | 278.20 | 280.63 | 272.17 | 761,300 |
| 2025-03-20 | 280.48 | 281.14 | 279.44 | 280.43 | 271.97 | 242,100 |
| 2025-03-19 | 280.56 | 281.11 | 279.08 | 280.38 | 271.93 | 255,100 |
| 2025-03-18 | 282.73 | 282.76 | 277.48 | 279.87 | 271.43 | 249,700 |
| 2025-03-17 | 282.58 | 284.83 | 280.64 | 283.80 | 275.24 | 210,100 |
| 2025-03-14 | 279.28 | 282.78 | 278.89 | 282.33 | 273.82 | 180,600 |
| 2025-03-13 | 284.57 | 284.58 | 279.73 | 280.49 | 270.74 | 265,000 |
| 2025-03-12 | 285.09 | 285.21 | 280.95 | 284.26 | 274.38 | 524,000 |
| 2025-03-11 | 284.05 | 285.29 | 281.51 | 283.60 | 273.74 | 428,300 |
| 2025-03-10 | 288.00 | 288.44 | 282.44 | 284.38 | 274.50 | 333,400 |
| 2025-03-07 | 287.00 | 291.90 | 287.00 | 290.40 | 280.31 | 329,600 |
| 2025-03-06 | 285.57 | 291.75 | 284.50 | 288.20 | 278.18 | 336,400 |
| 2025-03-05 | 287.02 | 289.96 | 283.96 | 288.34 | 278.32 | 337,300 |
| 2025-03-04 | 283.30 | 290.37 | 283.30 | 288.11 | 278.10 | 347,300 |
| 2025-03-03 | 285.38 | 287.96 | 284.29 | 285.11 | 275.20 | 354,200 |
| 2025-02-28 | 283.23 | 285.23 | 280.84 | 285.05 | 275.14 | 400,700 |
| 2025-02-27 | 284.74 | 284.74 | 281.46 | 281.50 | 271.72 | 502,600 |
| 2025-02-26 | 283.00 | 285.67 | 281.06 | 284.14 | 274.27 | 371,100 |
| 2025-02-25 | 278.81 | 284.11 | 278.81 | 283.55 | 273.70 | 270,700 |
| 2025-02-24 | 278.11 | 280.17 | 277.49 | 279.47 | 269.76 | 226,300 |
| 2025-02-21 | 277.93 | 280.25 | 277.13 | 277.44 | 267.80 | 307,700 |
| 2025-02-20 | 279.89 | 280.29 | 277.08 | 277.12 | 267.49 | 776,800 |
| 2025-02-19 | 285.00 | 287.00 | 277.64 | 279.94 | 270.21 | 563,000 |
| 2025-02-18 | 288.33 | 290.22 | 284.94 | 289.45 | 279.39 | 479,000 |
| 2025-02-14 | 286.51 | 291.04 | 286.51 | 288.21 | 278.19 | 297,600 |
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.