See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← IFC.TO stock page

Intact Financial Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-07268.19281.37266.13280.17274.21758,600
2025-11-06270.34272.84267.40268.13262.42353,000
2025-11-05277.00277.93268.20269.73263.99953,000
2025-11-04261.59266.37261.46265.18259.54461,800
2025-11-03261.59263.46259.19263.40257.79491,000
2025-10-31258.65262.40258.32261.63256.06285,900
2025-10-30258.17260.12257.68259.41253.89335,500
2025-10-29262.00262.00256.48258.61253.11485,800
2025-10-28264.00264.34262.29262.90257.30960,700
2025-10-27263.54264.37261.92263.71258.10529,000
2025-10-24264.97265.58262.07262.70257.11373,900
2025-10-23262.77265.42261.80265.10259.46482,300
← NewerPage 5 of 5 · 252 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-151.4700 CAD
2026-06-161.4700 CAD
2026-03-171.4700 CAD
2025-12-171.3300 CAD
2025-09-151.3300 CAD
2025-06-161.3300 CAD
2025-03-141.3300 CAD
2024-12-161.2100 CAD
2024-09-131.2100 CAD
2024-06-141.2100 CAD
2024-03-141.2100 CAD
2023-12-141.1000 CAD
2023-09-141.1000 CAD
2023-06-141.1000 CAD
2023-03-141.1000 CAD
2022-12-141.0000 CAD
2022-09-141.0000 CAD
2022-06-141.0000 CAD
2022-03-141.0000 CAD
2021-12-140.9100 CAD
2021-09-140.8300 CAD
2021-06-140.8300 CAD
2021-03-120.8300 CAD
2020-12-140.8300 CAD
2020-09-140.8300 CAD
2020-06-120.8300 CAD
2020-03-130.8300 CAD
2019-12-130.7600 CAD
2019-09-130.7600 CAD
2019-06-130.7600 CAD
2019-03-140.7600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.