Intact Financial Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	266.37	269.69	265.78	269.07	258.53	169,300
2024-11-18	265.68	268.87	265.50	268.34	257.82	303,400
2024-11-15	268.38	268.67	265.76	266.26	255.83	244,300
2024-11-14	270.27	271.99	267.38	268.61	258.08	263,000
2024-11-13	268.06	271.00	268.04	270.63	260.02	236,500
2024-11-12	267.68	268.31	265.29	268.06	257.55	210,400
2024-11-11	267.12	270.69	266.19	268.01	257.51	138,900
2024-11-08	264.16	267.52	263.65	266.23	255.80	224,500
2024-11-07	262.74	267.35	262.06	263.97	253.63	238,200
2024-11-06	270.79	272.51	259.39	265.02	254.63	487,400
2024-11-05	269.61	273.05	268.74	271.81	261.16	153,700
2024-11-04	268.32	271.50	268.04	269.61	259.04	217,400
2024-11-01	266.53	270.20	265.08	269.16	258.61	235,000
2024-10-31	269.19	270.00	264.69	265.90	255.48	426,500
2024-10-30	269.68	270.88	268.02	270.06	259.48	246,000
2024-10-29	269.39	270.72	268.52	270.47	259.87	370,900
2024-10-28	268.06	270.35	268.06	269.58	259.02	193,500
2024-10-25	266.80	268.87	266.05	267.38	256.90	178,900
2024-10-24	264.06	267.99	263.59	267.44	256.96	474,200
2024-10-23	266.34	268.24	264.16	264.70	254.33	163,800
2024-10-22	266.76	269.84	266.64	267.02	256.56	163,300
2024-10-21	270.43	271.78	266.75	267.54	257.06	338,600
2024-10-18	267.60	271.81	267.39	270.87	260.25	337,900
2024-10-17	265.11	268.50	265.11	267.81	257.31	249,900
2024-10-16	266.26	266.32	262.41	265.11	254.72	389,300
2024-10-15	264.34	267.19	264.34	266.07	255.64	608,800
2024-10-11	258.25	264.57	258.25	264.00	253.65	277,700
2024-10-10	254.64	258.70	254.64	258.52	248.39	233,500
2024-10-09	255.02	256.70	253.92	255.09	245.09	171,400
2024-10-08	254.74	257.01	253.65	255.18	245.18	284,700
2024-10-07	257.84	258.35	253.23	254.81	244.82	192,100
2024-10-04	259.43	260.24	257.79	258.45	248.32	142,500
2024-10-03	262.56	263.60	256.97	259.02	248.87	203,700
2024-10-02	260.45	265.10	260.42	262.68	252.39	237,300
2024-10-01	259.11	262.45	259.05	261.00	250.77	386,300
2024-09-30	260.31	261.32	258.07	259.70	249.52	371,000
2024-09-27	259.29	262.25	259.28	261.13	250.90	205,700
2024-09-26	258.65	259.94	255.51	259.26	249.10	307,500
2024-09-25	254.27	258.11	253.39	257.88	247.77	188,700
2024-09-24	256.42	256.60	253.69	254.31	244.34	174,300
2024-09-23	254.74	256.93	253.60	256.27	246.23	130,000
2024-09-20	252.30	255.47	250.52	255.27	245.27	1,156,800
2024-09-19	253.21	253.50	249.86	251.84	241.97	365,300
2024-09-18	252.01	253.52	249.45	251.28	241.43	184,800
2024-09-17	254.80	255.50	252.06	252.44	242.55	197,200
2024-09-16	253.94	256.00	252.91	254.61	244.63	346,800
2024-09-13	254.71	254.71	250.49	253.16	243.24	256,100
2024-09-12	255.10	255.44	250.73	255.00	243.84	288,900
2024-09-11	252.07	254.79	251.18	254.79	243.64	236,800
2024-09-10	252.08	253.11	249.86	253.11	242.04	380,800
2024-09-09	251.54	254.16	251.54	252.08	241.05	269,600
2024-09-06	252.24	254.41	249.92	250.64	239.67	192,700
2024-09-05	252.06	253.15	250.61	252.50	241.45	263,400
2024-09-04	250.93	252.88	250.65	251.93	240.91	194,100
2024-09-03	252.74	253.75	250.63	251.60	240.59	272,000
2024-08-30	250.81	253.77	250.81	253.63	242.53	291,500
2024-08-29	251.30	253.00	251.30	251.64	240.63	148,800
2024-08-28	252.71	253.98	250.00	251.24	240.25	230,800
2024-08-27	252.31	254.15	251.66	252.81	241.75	150,600
2024-08-26	252.54	253.61	251.38	252.78	241.72	112,900

← NewerPage 9 of 21 · 1,259 trading daysOlder →

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.