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 |
| 2026-09-17 | 261.41 | 262.48 | 257.40 | 260.22 | 260.22 | 259,000 |
| 2026-09-16 | 254.83 | 260.89 | 254.31 | 260.89 | 260.89 | 367,500 |
| 2026-09-15 | 258.48 | 259.11 | 254.00 | 254.54 | 254.54 | 227,400 |
| 2026-09-14 | 257.52 | 261.87 | 257.16 | 259.71 | 258.24 | 540,500 |
| 2026-09-11 | 258.38 | 258.38 | 254.61 | 257.52 | 256.06 | 430,500 |
| 2026-09-10 | 258.88 | 260.57 | 253.86 | 256.87 | 255.42 | 595,800 |
| 2026-09-09 | 259.64 | 259.64 | 255.03 | 258.17 | 256.71 | 506,900 |
| 2026-09-08 | 264.27 | 265.05 | 259.00 | 260.73 | 259.25 | 352,200 |
| 2026-09-04 | 268.75 | 270.27 | 265.51 | 266.05 | 264.54 | 356,700 |
| 2026-09-03 | 272.14 | 275.43 | 265.34 | 268.79 | 267.27 | 496,300 |
| 2026-09-02 | 270.39 | 274.59 | 269.50 | 271.39 | 269.85 | 433,800 |
| 2026-09-01 | 269.13 | 272.00 | 267.87 | 269.50 | 267.97 | 430,400 |
| 2026-08-31 | 268.32 | 269.63 | 266.92 | 268.27 | 266.75 | 440,300 |
| 2026-08-28 | 267.20 | 269.49 | 265.90 | 268.86 | 267.34 | 491,000 |
| 2026-08-27 | 265.60 | 268.86 | 264.70 | 267.00 | 265.49 | 565,300 |
| 2026-08-26 | 267.97 | 272.20 | 266.14 | 266.14 | 264.63 | 394,000 |
| 2026-08-25 | 266.49 | 271.72 | 266.32 | 268.15 | 266.63 | 1,058,100 |
| 2026-08-24 | 263.97 | 269.40 | 263.66 | 265.84 | 264.34 | 245,800 |
| 2026-08-21 | 263.48 | 266.35 | 262.32 | 264.62 | 263.12 | 658,000 |
| 2026-08-20 | 265.00 | 269.51 | 261.53 | 262.86 | 261.37 | 412,700 |
| 2026-08-19 | 264.41 | 267.55 | 262.00 | 266.08 | 264.57 | 638,500 |
| 2026-08-18 | 263.76 | 267.66 | 262.53 | 263.40 | 261.91 | 448,500 |
| 2026-08-17 | 267.11 | 269.12 | 263.12 | 263.76 | 262.27 | 658,100 |
| 2026-08-14 | 272.73 | 272.73 | 267.82 | 267.92 | 266.40 | 552,800 |
| 2026-08-13 | 275.00 | 277.60 | 272.42 | 272.58 | 271.04 | 386,400 |
| 2026-08-12 | 275.34 | 277.59 | 272.75 | 274.14 | 272.59 | 708,000 |
| 2026-08-11 | 277.07 | 277.14 | 274.81 | 276.17 | 274.61 | 380,700 |
| 2026-08-10 | 278.44 | 279.83 | 274.49 | 276.30 | 274.74 | 293,200 |
| 2026-08-07 | 279.51 | 281.87 | 278.59 | 279.39 | 277.81 | 272,700 |
| 2026-08-06 | 283.76 | 283.76 | 279.04 | 280.00 | 278.42 | 334,400 |
| 2026-08-05 | 283.72 | 285.51 | 281.82 | 282.53 | 280.93 | 380,800 |
| 2026-08-04 | 273.37 | 284.11 | 273.01 | 283.16 | 281.56 | 664,300 |
| 2026-07-31 | 277.77 | 279.13 | 274.86 | 275.25 | 273.69 | 517,400 |
| 2026-07-30 | 283.63 | 283.64 | 276.80 | 277.95 | 276.38 | 573,400 |
| 2026-07-29 | 280.80 | 294.00 | 280.00 | 284.80 | 283.19 | 862,400 |
| 2026-07-28 | 297.86 | 305.52 | 297.85 | 305.00 | 303.27 | 680,200 |
| 2026-07-27 | 293.18 | 298.55 | 292.16 | 298.13 | 296.44 | 506,900 |
| 2026-07-24 | 289.65 | 295.09 | 288.94 | 293.46 | 291.80 | 343,300 |
| 2026-07-23 | 288.39 | 288.53 | 283.82 | 288.50 | 286.87 | 347,900 |
| 2026-07-22 | 290.74 | 291.08 | 288.30 | 289.24 | 287.60 | 260,000 |
Page 1 of 21 · 1,257 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.