Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 253.26 | 254.95 | 251.65 | 253.45 | 253.45 | 288,325 |
| 2026-10-15 | 245.68 | 252.04 | 244.32 | 251.93 | 251.93 | 555,000 |
| 2026-10-14 | 245.61 | 246.87 | 241.34 | 244.29 | 244.29 | 347,900 |
| 2026-10-13 | 245.29 | 245.55 | 242.03 | 245.31 | 245.31 | 367,400 |
| 2026-10-09 | 242.04 | 243.24 | 239.22 | 242.29 | 242.29 | 329,500 |
| 2026-10-08 | 238.65 | 244.08 | 238.60 | 242.41 | 242.41 | 507,000 |
| 2026-10-07 | 238.00 | 241.48 | 238.00 | 238.72 | 238.72 | 493,400 |
| 2026-10-06 | 242.10 | 242.26 | 236.92 | 239.33 | 239.33 | 595,300 |
| 2026-10-05 | 246.60 | 246.77 | 241.16 | 241.30 | 241.30 | 501,400 |
| 2026-10-02 | 248.08 | 248.47 | 245.99 | 247.09 | 247.09 | 460,900 |
| 2026-10-01 | 245.95 | 247.69 | 243.97 | 247.11 | 247.11 | 492,000 |
| 2026-09-30 | 246.67 | 248.25 | 243.30 | 245.84 | 245.84 | 812,500 |
| 2026-09-29 | 248.18 | 248.18 | 244.85 | 246.65 | 246.65 | 690,000 |
| 2026-09-28 | 250.14 | 251.02 | 247.98 | 248.00 | 248.00 | 441,600 |
| 2026-09-25 | 251.18 | 251.31 | 247.56 | 250.54 | 250.54 | 707,900 |
| 2026-09-24 | 250.18 | 252.70 | 249.84 | 250.86 | 250.86 | 458,800 |
| 2026-09-23 | 254.04 | 254.25 | 250.10 | 250.76 | 250.76 | 427,600 |
| 2026-09-22 | 256.63 | 257.88 | 253.27 | 254.29 | 254.29 | 321,500 |
| 2026-09-21 | 258.53 | 259.00 | 253.72 | 256.40 | 256.40 | 714,500 |
| 2026-09-18 | 257.88 | 259.79 | 255.66 | 258.34 | 258.34 | 1,040,500 |
Page 1 of 1 · 20 trading days
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.