Intact Financial (IFC.TO) Price: 276.18

Intact Financial Corp. (IFC.TO)

276.18 -1.27 (-0.46%) CAD | TSX | Nov 11, 10:24

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 10, 2026	274.83	278.12	274.00	277.45	379359.0
Nov 09, 2026	277.67	277.67	272.00	274.07	729202.0
Nov 06, 2026	279.38	279.96	275.23	276.00	462681.0
Nov 05, 2026	285.00	285.62	278.96	282.27	674197.0
Nov 04, 2026	267.23	283.01	266.12	282.02	510226.0
Nov 03, 2026	264.23	265.92	259.25	262.73	390681.0
Nov 02, 2026	259.94	267.08	259.69	264.66	310532.0
Oct 30, 2026	264.86	265.87	260.36	260.63	549705.0
Oct 29, 2026	262.34	265.50	262.00	262.28	349970.0
Oct 28, 2026	262.35	265.46	261.31	261.50	199358.0
Oct 27, 2026	263.07	263.07	260.51	262.73	247729.0
Oct 26, 2026	264.10	265.42	261.01	263.61	393456.0
Oct 23, 2026	266.85	267.00	264.28	264.54	470626.0
Oct 22, 2026	263.95	269.00	262.61	267.37	400654.0
Oct 21, 2026	260.11	263.59	258.60	263.05	413106.0
Oct 20, 2026	255.67	260.85	255.67	259.09	327440.0
Oct 19, 2026	252.41	255.05	250.73	254.92	487257.0
Oct 16, 2026	253.26	254.95	251.65	253.45	294544.0
Oct 15, 2026	245.68	252.04	244.32	251.93	555038.0
Oct 14, 2026	245.61	246.87	241.34	244.29	347898.0
Oct 13, 2026	245.29	245.55	242.03	245.31	367358.0
Oct 09, 2026	242.04	243.24	239.22	242.29	329505.0
Oct 08, 2026	238.65	244.08	238.60	242.41	506972.0
Oct 07, 2026	238.00	241.48	238.00	238.72	493358.0
Oct 06, 2026	242.10	242.26	236.92	239.33	595330.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks