Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 290.90 | 294.35 | 286.31 | 287.10 | 277.12 | 282,400 |
| 2025-02-12 | 285.24 | 290.54 | 282.92 | 290.26 | 280.17 | 365,000 |
| 2025-02-11 | 275.07 | 277.54 | 273.46 | 276.23 | 266.63 | 197,000 |
| 2025-02-10 | 276.28 | 277.81 | 273.95 | 275.88 | 266.29 | 177,800 |
| 2025-02-07 | 275.61 | 280.50 | 274.74 | 276.73 | 267.11 | 402,900 |
| 2025-02-06 | 271.57 | 276.52 | 271.33 | 275.05 | 265.49 | 386,000 |
| 2025-02-05 | 262.34 | 270.77 | 262.31 | 270.50 | 261.10 | 352,000 |
| 2025-02-04 | 259.71 | 262.42 | 258.03 | 261.57 | 252.48 | 419,800 |
| 2025-02-03 | 254.63 | 264.63 | 253.83 | 262.40 | 253.28 | 303,400 |
| 2025-01-31 | 257.83 | 259.26 | 255.86 | 258.15 | 249.18 | 375,900 |
| 2025-01-30 | 255.60 | 259.23 | 255.60 | 257.74 | 248.78 | 209,100 |
| 2025-01-29 | 254.26 | 255.59 | 253.93 | 255.08 | 246.21 | 228,300 |
| 2025-01-28 | 256.25 | 256.25 | 253.43 | 255.08 | 246.21 | 273,100 |
| 2025-01-27 | 259.04 | 259.04 | 254.54 | 256.32 | 247.41 | 256,800 |
| 2025-01-24 | 258.81 | 259.71 | 257.01 | 259.03 | 250.03 | 220,200 |
| 2025-01-23 | 258.30 | 259.98 | 256.97 | 259.84 | 250.81 | 201,600 |
| 2025-01-22 | 256.13 | 259.12 | 253.59 | 258.07 | 249.10 | 201,600 |
| 2025-01-21 | 255.71 | 256.21 | 253.78 | 256.13 | 247.23 | 274,300 |
| 2025-01-20 | 253.86 | 255.33 | 253.31 | 254.13 | 245.30 | 105,400 |
| 2025-01-17 | 256.75 | 258.00 | 253.71 | 253.75 | 244.93 | 317,200 |
| 2025-01-16 | 253.46 | 256.19 | 252.09 | 255.17 | 246.30 | 201,200 |
| 2025-01-15 | 254.72 | 254.73 | 251.99 | 253.39 | 244.58 | 171,500 |
| 2025-01-14 | 252.35 | 252.63 | 250.28 | 251.29 | 242.56 | 207,800 |
| 2025-01-13 | 251.99 | 254.63 | 251.35 | 252.16 | 243.40 | 222,600 |
| 2025-01-10 | 256.68 | 258.35 | 252.87 | 254.04 | 245.21 | 265,400 |
| 2025-01-09 | 259.80 | 260.18 | 257.74 | 258.39 | 249.41 | 56,100 |
| 2025-01-08 | 258.22 | 261.39 | 256.50 | 260.39 | 251.34 | 160,200 |
| 2025-01-07 | 258.20 | 261.42 | 257.87 | 258.22 | 249.25 | 202,900 |
| 2025-01-06 | 264.33 | 265.00 | 257.84 | 257.99 | 249.02 | 177,300 |
| 2025-01-03 | 262.91 | 265.99 | 262.91 | 265.72 | 256.49 | 167,100 |
| 2025-01-02 | 261.90 | 263.34 | 261.15 | 262.97 | 253.83 | 160,600 |
| 2024-12-31 | 260.67 | 262.30 | 260.01 | 261.73 | 252.63 | 107,500 |
| 2024-12-30 | 261.59 | 261.59 | 259.00 | 259.93 | 250.90 | 171,800 |
| 2024-12-27 | 263.40 | 264.14 | 261.59 | 263.00 | 253.86 | 92,100 |
| 2024-12-24 | 264.20 | 264.98 | 262.45 | 264.20 | 255.02 | 58,500 |
| 2024-12-23 | 260.64 | 263.82 | 260.00 | 262.79 | 253.66 | 99,400 |
| 2024-12-20 | 259.57 | 262.99 | 257.77 | 262.06 | 252.95 | 838,000 |
| 2024-12-19 | 259.76 | 261.79 | 258.11 | 259.71 | 250.68 | 177,200 |
| 2024-12-18 | 259.62 | 261.62 | 257.80 | 258.63 | 249.64 | 255,900 |
| 2024-12-17 | 261.76 | 262.60 | 259.71 | 260.08 | 251.04 | 413,000 |
| 2024-12-16 | 261.98 | 264.50 | 261.63 | 262.60 | 253.47 | 218,800 |
| 2024-12-13 | 263.63 | 265.00 | 263.00 | 263.30 | 252.98 | 244,900 |
| 2024-12-12 | 269.37 | 269.37 | 262.38 | 263.10 | 252.79 | 281,400 |
| 2024-12-11 | 269.31 | 270.32 | 268.01 | 269.32 | 258.77 | 190,400 |
| 2024-12-10 | 271.11 | 273.56 | 269.07 | 269.48 | 258.92 | 203,200 |
| 2024-12-09 | 273.10 | 275.84 | 270.75 | 272.07 | 261.41 | 240,900 |
| 2024-12-06 | 269.08 | 275.00 | 268.25 | 274.23 | 263.48 | 161,200 |
| 2024-12-05 | 269.03 | 269.26 | 265.90 | 268.97 | 258.43 | 235,700 |
| 2024-12-04 | 269.73 | 270.99 | 267.64 | 268.70 | 258.17 | 290,800 |
| 2024-12-03 | 270.40 | 270.91 | 268.19 | 269.60 | 259.03 | 303,800 |
| 2024-12-02 | 266.97 | 271.52 | 266.14 | 270.85 | 260.24 | 335,500 |
| 2024-11-29 | 265.53 | 267.39 | 265.05 | 266.67 | 256.22 | 216,200 |
| 2024-11-28 | 266.91 | 267.33 | 266.31 | 266.89 | 256.43 | 41,900 |
| 2024-11-27 | 268.85 | 269.28 | 264.84 | 266.49 | 256.05 | 255,700 |
| 2024-11-26 | 272.34 | 275.00 | 267.08 | 268.67 | 258.14 | 246,500 |
| 2024-11-25 | 271.69 | 272.00 | 266.14 | 267.00 | 256.54 | 872,600 |
| 2024-11-22 | 272.69 | 274.88 | 270.79 | 271.68 | 261.03 | 189,300 |
| 2024-11-21 | 272.43 | 274.32 | 270.33 | 272.71 | 262.02 | 236,700 |
| 2024-11-20 | 269.53 | 272.60 | 268.60 | 272.20 | 261.53 | 206,900 |
| 2024-11-19 | 266.37 | 269.69 | 265.78 | 269.07 | 258.53 | 169,300 |
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.