Intact Financial Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
← NewerPage 2 of 2 · 63 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.