Comparing Back to the side-by-side chart ↗
Intact Financial Corporation (IFC.TO) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 54 out of 100 (momentum 52 · quality 58 · valuation 67), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +3% vs the 50-day and +0.2% vs the 200-day average, 13.4% below the 52-week high and +11.7% off the 52-week low; a death cross printed 20 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Intact Financial Corporation trades 3.0% above its 50-day and 0.2% above its 200-day moving average. (as of 2026-11-02)
Intact Financial sells property and casualty insurance to individuals and businesses across Canada, the United States, the United Kingdom and other markets. Its personal lines cover auto and home risks such as accidents, fire and theft, while its commercial and specialty lines cover business auto, liability, surety and cyber exposures.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IFC.TO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 259.94 | 267.08 | 259.69 | 264.66 | +1.55% | 303,487 |
| 2026-10-30 | 264.86 | 265.87 | 260.36 | 260.63 | -0.63% | 549,700 |
| 2026-10-29 | 262.34 | 265.50 | 262.00 | 262.28 | +0.30% | 350,000 |
| 2026-10-28 | 262.35 | 265.46 | 261.31 | 261.50 | -0.47% | 199,400 |
| 2026-10-27 | 263.07 | 263.07 | 260.51 | 262.73 | -0.33% | 247,700 |
| 2026-10-26 | 264.10 | 265.42 | 261.01 | 263.61 | -0.35% | 393,500 |
| 2026-10-23 | 266.85 | 267.00 | 264.28 | 264.54 | -1.06% | 470,600 |
| 2026-10-22 | 263.95 | 269.00 | 262.61 | 267.37 | +1.64% | 400,700 |
| 2026-10-21 | 260.11 | 263.59 | 258.61 | 263.05 | +1.53% | 413,100 |
| 2026-10-20 | 255.67 | 260.85 | 255.67 | 259.09 | +1.64% | 327,400 |
| 2026-10-19 | 252.41 | 255.05 | 250.73 | 254.92 | +0.58% | 487,300 |
| 2026-10-16 | 253.26 | 254.95 | 251.65 | 253.45 | +0.60% | 294,500 |
| 2026-10-15 | 245.68 | 252.04 | 244.32 | 251.93 | +3.13% | 555,000 |
| 2026-10-14 | 245.61 | 246.87 | 241.34 | 244.29 | -0.42% | 347,900 |
| 2026-10-13 | 245.29 | 245.55 | 242.03 | 245.31 | +1.25% | 367,400 |
| 2026-10-09 | 242.04 | 243.24 | 239.22 | 242.29 | -0.05% | 329,500 |
| 2026-10-08 | 238.65 | 244.08 | 238.60 | 242.41 | +1.55% | 507,000 |
| 2026-10-07 | 238.00 | 241.48 | 238.00 | 238.72 | -0.25% | 493,400 |
| 2026-10-06 | 242.10 | 242.26 | 236.92 | 239.33 | -0.82% | 595,300 |
| 2026-10-05 | 246.60 | 246.77 | 241.16 | 241.30 | -2.34% | 501,400 |
| 2026-10-02 | 248.08 | 248.47 | 245.99 | 247.09 | -0.01% | 460,900 |
| 2026-10-01 | 245.95 | 247.69 | 243.97 | 247.11 | +0.52% | 492,000 |
| 2026-09-30 | 246.67 | 248.25 | 243.30 | 245.84 | -0.33% | 812,500 |
| 2026-09-29 | 248.18 | 248.18 | 244.85 | 246.65 | -0.54% | 690,000 |
| 2026-09-28 | 250.14 | 251.02 | 247.98 | 248.00 | -1.01% | 441,600 |
| 2026-09-25 | 251.18 | 251.31 | 247.56 | 250.54 | -0.13% | 707,900 |
| 2026-09-24 | 250.18 | 252.70 | 249.84 | 250.86 | +0.04% | 458,800 |
| 2026-09-23 | 254.04 | 254.25 | 250.10 | 250.76 | -1.39% | 427,600 |
| 2026-09-22 | 256.63 | 257.88 | 253.27 | 254.29 | -0.82% | 321,500 |
| 2026-09-21 | 258.53 | 259.00 | 253.72 | 256.40 | -0.75% | 714,500 |
| 2026-09-18 | 257.88 | 259.79 | 255.66 | 258.34 | -0.72% | 1,040,500 |
| 2026-09-17 | 261.41 | 262.48 | 257.40 | 260.22 | -0.26% | 259,000 |
| 2026-09-16 | 254.83 | 260.89 | 254.31 | 260.89 | +2.49% | 367,500 |
| 2026-09-15 | 258.48 | 259.11 | 254.00 | 254.54 | -1.99% | 227,400 |
| 2026-09-14 | 257.52 | 261.87 | 257.16 | 259.71 | +0.85% | 540,500 |
| 2026-09-11 | 258.38 | 258.38 | 254.61 | 257.52 | +0.25% | 430,500 |
| 2026-09-10 | 258.88 | 260.57 | 253.86 | 256.87 | -0.50% | 595,800 |
| 2026-09-09 | 259.64 | 259.64 | 255.03 | 258.17 | -0.98% | 506,900 |
| 2026-09-08 | 264.27 | 265.05 | 259.00 | 260.73 | -2.00% | 352,200 |
| 2026-09-04 | 268.75 | 270.27 | 265.51 | 266.05 | -1.02% | 356,700 |
| 2026-09-03 | 272.14 | 275.43 | 265.34 | 268.79 | -0.96% | 496,300 |
| 2026-09-02 | 270.39 | 274.59 | 269.50 | 271.39 | +0.70% | 433,800 |
| 2026-09-01 | 269.13 | 272.00 | 267.87 | 269.50 | +0.46% | 430,400 |
| 2026-08-31 | 268.32 | 269.63 | 266.92 | 268.27 | -0.22% | 440,300 |
| 2026-08-28 | 267.20 | 269.49 | 265.90 | 268.86 | +0.70% | 491,000 |
| 2026-08-27 | 265.60 | 268.86 | 264.70 | 267.00 | +0.32% | 565,300 |
| 2026-08-26 | 267.97 | 272.20 | 266.14 | 266.14 | -0.75% | 394,000 |
| 2026-08-25 | 266.49 | 271.72 | 266.32 | 268.15 | +0.87% | 1,058,100 |
| 2026-08-24 | 263.97 | 269.40 | 263.66 | 265.84 | +0.46% | 245,800 |
| 2026-08-21 | 263.48 | 266.35 | 262.32 | 264.62 | +0.67% | 658,000 |
| 2026-08-20 | 265.00 | 269.51 | 261.53 | 262.86 | -1.21% | 412,700 |
| 2026-08-19 | 264.41 | 267.55 | 262.00 | 266.08 | +1.02% | 638,500 |
| 2026-08-18 | 263.76 | 267.66 | 262.53 | 263.40 | -0.14% | 448,500 |
| 2026-08-17 | 267.11 | 269.12 | 263.12 | 263.76 | -1.55% | 658,100 |
| 2026-08-14 | 272.73 | 272.73 | 267.82 | 267.92 | -1.71% | 552,800 |
| 2026-08-13 | 275.00 | 277.60 | 272.42 | 272.58 | -0.57% | 386,400 |
| 2026-08-12 | 275.34 | 277.59 | 272.75 | 274.14 | -0.74% | 708,000 |
| 2026-08-11 | 277.07 | 277.14 | 274.81 | 276.17 | -0.05% | 380,700 |
| 2026-08-10 | 278.44 | 279.83 | 274.49 | 276.30 | -1.11% | 293,200 |
| 2026-08-07 | 279.51 | 281.87 | 278.59 | 279.39 | -0.22% | 272,700 |
| 2026-08-06 | 283.76 | 283.76 | 279.04 | 280.00 | -0.90% | 334,400 |
| 2026-08-05 | 283.72 | 285.51 | 281.82 | 282.53 | -0.22% | 380,800 |
| 2026-08-04 | 273.37 | 284.11 | 273.01 | 283.16 | +2.87% | 664,300 |
| 2026-07-31 | 277.77 | 279.13 | 274.86 | 275.25 | -0.97% | 517,400 |
| 2026-07-30 | 283.63 | 283.64 | 276.80 | 277.95 | -2.41% | 573,400 |
| 2026-07-29 | 280.80 | 294.00 | 280.00 | 284.80 | -6.62% | 862,400 |
| 2026-07-28 | 297.86 | 305.52 | 297.85 | 305.00 | +2.30% | 680,200 |
| 2026-07-27 | 293.18 | 298.55 | 292.16 | 298.13 | +1.59% | 506,900 |
| 2026-07-24 | 289.65 | 295.09 | 288.94 | 293.46 | +1.72% | 343,300 |
| 2026-07-23 | 288.39 | 288.53 | 283.82 | 288.50 | -0.26% | 347,900 |
| 2026-07-22 | 290.74 | 291.08 | 288.30 | 289.24 | -0.64% | 260,000 |
| 2026-07-21 | 292.65 | 293.40 | 288.76 | 291.09 | -1.12% | 467,200 |
| 2026-07-20 | 293.41 | 297.05 | 293.41 | 294.39 | +0.13% | 219,000 |
| 2026-07-17 | 294.34 | 295.90 | 292.20 | 294.02 | -0.08% | 195,000 |
| 2026-07-16 | 295.45 | 296.98 | 293.55 | 294.25 | -0.31% | 284,000 |
| 2026-07-15 | 295.92 | 298.00 | 291.90 | 295.17 | -0.51% | 264,700 |
| 2026-07-14 | 295.59 | 298.00 | 293.79 | 296.69 | +0.27% | 224,900 |
| 2026-07-13 | 296.08 | 298.96 | 295.02 | 295.90 | +0.44% | 299,900 |
| 2026-07-10 | 297.46 | 298.56 | 292.77 | 294.61 | -0.83% | 333,900 |
| 2026-07-09 | 300.11 | 300.22 | 294.84 | 297.07 | -1.83% | 676,300 |
| 2026-07-08 | 302.55 | 304.07 | 299.39 | 302.62 | -0.08% | 425,300 |
| 2026-07-07 | 301.87 | 304.30 | 300.60 | 302.86 | +1.06% | 396,600 |
| 2026-07-06 | 298.15 | 300.10 | 295.00 | 299.69 | +0.30% | 500,800 |
| 2026-07-03 | 298.32 | 299.09 | 296.66 | 298.79 | +0.60% | 102,000 |
| 2026-07-02 | 295.35 | 298.24 | 290.46 | 297.02 | +1.47% | 322,000 |
| 2026-06-30 | 292.29 | 294.98 | 291.60 | 292.71 | +0.07% | 364,500 |
| 2026-06-29 | 292.46 | 293.92 | 290.73 | 292.50 | +0.17% | 336,700 |
| 2026-06-26 | 290.68 | 294.00 | 288.94 | 292.00 | +1.12% | 443,600 |
| 2026-06-25 | 293.28 | 295.43 | 288.71 | 288.76 | -2.08% | 790,900 |
| 2026-06-24 | 284.80 | 295.69 | 283.34 | 294.88 | +3.47% | 747,400 |
| 2026-06-23 | 276.99 | 285.14 | 276.99 | 285.00 | +2.85% | 539,900 |
| 2026-06-22 | 277.33 | 280.92 | 275.25 | 277.10 | -0.31% | 443,400 |
| 2026-06-19 | 277.89 | 280.05 | 277.51 | 277.96 | -0.09% | 818,900 |
| 2026-06-18 | 276.21 | 278.88 | 276.05 | 278.22 | +0.93% | 402,600 |
| 2026-06-17 | 276.65 | 279.79 | 274.20 | 275.65 | -0.72% | 379,600 |
| 2026-06-16 | 273.15 | 279.44 | 273.15 | 277.64 | +1.64% | 421,800 |
| 2026-06-15 | 277.50 | 279.26 | 272.56 | 273.15 | -1.70% | 582,300 |
| 2026-06-12 | 285.75 | 286.38 | 277.83 | 277.88 | -2.47% | 414,200 |
| 2026-06-11 | 282.89 | 286.07 | 282.20 | 284.93 | +0.95% | 382,100 |
| 2026-06-10 | 278.06 | 283.18 | 277.49 | 282.25 | +1.61% | 279,800 |
| 2026-06-09 | 275.76 | 279.51 | 275.50 | 277.77 | +0.42% | 695,800 |
| 2026-06-08 | 274.16 | 278.05 | 274.16 | 276.61 | +0.25% | 460,600 |
| 2026-06-05 | 273.26 | 277.70 | 271.13 | 275.92 | +1.62% | 159,300 |
| 2026-06-04 | 272.38 | 275.77 | 271.34 | 271.53 | +0.51% | 253,900 |
| 2026-06-03 | 270.00 | 276.87 | 269.69 | 270.16 | -0.16% | 271,700 |
| 2026-06-02 | 265.09 | 270.63 | 263.13 | 270.60 | +1.89% | 373,000 |
| 2026-06-01 | 270.70 | 274.30 | 264.89 | 265.58 | -1.95% | 382,300 |
| 2026-05-29 | 271.70 | 274.92 | 270.39 | 270.87 | -0.44% | 927,500 |
| 2026-05-28 | 269.78 | 273.78 | 269.78 | 272.07 | +0.38% | 471,100 |
| 2026-05-27 | 270.46 | 273.10 | 270.01 | 271.03 | +0.08% | 372,200 |
| 2026-05-26 | 271.93 | 275.72 | 270.55 | 270.81 | -0.90% | 364,400 |
| 2026-05-25 | 274.03 | 275.67 | 273.00 | 273.26 | -0.23% | 153,200 |
| 2026-05-22 | 279.44 | 279.73 | 273.42 | 273.89 | -2.22% | 455,100 |
| 2026-05-21 | 273.38 | 281.21 | 272.35 | 280.11 | +2.24% | 775,100 |
| 2026-05-20 | 268.27 | 275.50 | 266.08 | 273.96 | +2.04% | 734,400 |
| 2026-05-19 | 266.26 | 269.54 | 263.12 | 268.49 | +2.08% | 860,000 |
| 2026-05-15 | 257.52 | 264.29 | 256.92 | 263.02 | +2.14% | 491,400 |
| 2026-05-14 | 251.75 | 257.57 | 251.19 | 257.52 | +2.58% | 529,000 |
| 2026-05-13 | 248.48 | 252.38 | 245.48 | 251.04 | +0.96% | 456,000 |
| 2026-05-12 | 253.18 | 255.31 | 248.18 | 248.65 | -1.85% | 488,900 |
| 2026-05-11 | 254.53 | 257.81 | 253.32 | 253.33 | -0.65% | 269,600 |
| 2026-05-08 | 251.56 | 257.30 | 251.54 | 255.00 | +0.87% | 341,100 |
| 2026-05-07 | 249.09 | 254.24 | 247.50 | 252.80 | +1.53% | 382,700 |
| 2026-05-06 | 262.71 | 262.71 | 245.34 | 249.00 | -3.90% | 488,200 |
| 2026-05-05 | 258.23 | 261.15 | 258.23 | 259.10 | +0.40% | 296,100 |
| 2026-05-04 | 261.66 | 263.26 | 258.00 | 258.08 | -1.37% | 247,600 |
| 2026-05-01 | 262.45 | 263.99 | 261.00 | 261.66 | -0.03% | 225,300 |
| 2026-04-30 | 259.75 | 262.15 | 258.44 | 261.74 | +0.73% | 326,200 |
| 2026-04-29 | 256.80 | 260.11 | 256.80 | 259.85 | +0.90% | 354,000 |
| 2026-04-28 | 255.69 | 259.39 | 255.69 | 257.53 | +0.71% | 511,400 |
| 2026-04-27 | 254.50 | 257.73 | 254.49 | 255.71 | -0.36% | 350,700 |
| 2026-04-24 | 257.72 | 258.48 | 254.62 | 256.63 | -0.84% | 443,300 |
| 2026-04-23 | 257.91 | 259.49 | 257.91 | 258.80 | +0.26% | 406,200 |
| 2026-04-22 | 261.52 | 262.20 | 257.68 | 258.13 | -1.22% | 452,600 |
| 2026-04-21 | 261.07 | 263.72 | 260.88 | 261.33 | -0.02% | 203,200 |
| 2026-04-20 | 261.82 | 263.56 | 260.17 | 261.38 | -0.30% | 390,800 |
| 2026-04-17 | 258.58 | 262.39 | 258.58 | 262.16 | +1.90% | 325,600 |
| 2026-04-16 | 259.32 | 260.00 | 256.85 | 257.28 | -0.65% | 247,400 |
| 2026-04-15 | 256.94 | 261.42 | 256.21 | 258.97 | +1.05% | 408,100 |
| 2026-04-14 | 253.55 | 257.00 | 253.00 | 256.27 | +0.96% | 324,000 |
| 2026-04-13 | 250.87 | 254.31 | 249.90 | 253.83 | +0.85% | 760,900 |
| 2026-04-10 | 252.53 | 253.23 | 250.20 | 251.70 | -0.44% | 244,300 |
| 2026-04-09 | 250.37 | 254.00 | 250.22 | 252.80 | +0.69% | 395,400 |
| 2026-04-08 | 250.34 | 251.19 | 245.99 | 251.07 | +1.25% | 308,100 |
| 2026-04-07 | 246.00 | 249.49 | 244.00 | 247.98 | +0.45% | 346,500 |
| 2026-04-06 | 246.51 | 249.36 | 245.39 | 246.87 | -0.13% | 707,500 |
| 2026-04-02 | 244.32 | 247.76 | 242.87 | 247.18 | +1.19% | 621,000 |
| 2026-04-01 | 253.84 | 253.86 | 243.95 | 244.28 | -3.09% | 509,800 |
| 2026-03-31 | 250.63 | 252.96 | 249.47 | 252.08 | +1.05% | 545,800 |
| 2026-03-30 | 247.86 | 250.61 | 247.00 | 249.47 | +1.16% | 444,400 |
| 2026-03-27 | 249.43 | 249.43 | 245.45 | 246.60 | -1.09% | 331,800 |
| 2026-03-26 | 250.39 | 253.10 | 249.03 | 249.33 | -0.72% | 287,600 |
| 2026-03-25 | 255.00 | 256.54 | 249.97 | 251.14 | -0.64% | 418,300 |
| 2026-03-24 | 252.60 | 254.59 | 251.18 | 252.75 | -0.50% | 314,300 |
| 2026-03-23 | 253.20 | 254.58 | 251.25 | 254.01 | +1.51% | 337,500 |
| 2026-03-20 | 247.91 | 251.73 | 247.31 | 250.22 | +0.94% | 959,800 |
| 2026-03-19 | 254.45 | 254.45 | 247.48 | 247.89 | -2.83% | 466,400 |
| 2026-03-18 | 256.57 | 258.94 | 254.79 | 255.11 | -0.97% | 184,300 |
| 2026-03-17 | 258.75 | 259.86 | 257.40 | 257.61 | -0.56% | 211,400 |
| 2026-03-16 | 258.76 | 261.00 | 257.10 | 259.07 | +0.41% | 340,200 |
| 2026-03-13 | 256.73 | 259.06 | 256.01 | 258.02 | +0.78% | 309,100 |
| 2026-03-12 | 249.19 | 256.88 | 249.19 | 256.02 | +2.41% | 544,900 |
| 2026-03-11 | 253.20 | 253.75 | 249.74 | 250.00 | -1.71% | 782,700 |
| 2026-03-10 | 250.69 | 257.13 | 250.19 | 254.35 | +1.42% | 554,900 |
| 2026-03-09 | 249.12 | 251.49 | 246.32 | 250.78 | +0.13% | 1,081,800 |
| 2026-03-06 | 253.54 | 253.57 | 248.23 | 250.45 | -2.01% | 712,200 |
| 2026-03-05 | 255.58 | 257.74 | 254.98 | 255.59 | -0.40% | 1,008,900 |
| 2026-03-04 | 259.93 | 259.94 | 255.18 | 256.62 | -1.34% | 501,500 |
| 2026-03-03 | 259.29 | 261.00 | 253.11 | 260.10 | -0.71% | 460,900 |
| 2026-03-02 | 261.77 | 264.35 | 259.39 | 261.96 | -0.53% | 500,700 |
| 2026-02-27 | 263.92 | 267.39 | 261.50 | 263.35 | -0.26% | 950,600 |
| 2026-02-26 | 261.66 | 264.81 | 261.55 | 264.03 | +0.87% | 333,500 |
| 2026-02-25 | 260.10 | 263.00 | 260.09 | 261.75 | +0.33% | 400,500 |
| 2026-02-24 | 258.45 | 261.54 | 257.43 | 260.88 | +0.79% | 455,600 |
| 2026-02-23 | 261.90 | 264.67 | 258.68 | 258.83 | -1.19% | 377,700 |
| 2026-02-20 | 263.88 | 264.72 | 261.13 | 261.96 | -0.51% | 463,700 |
| 2026-02-19 | 266.35 | 266.35 | 262.68 | 263.30 | -1.15% | 407,300 |
| 2026-02-18 | 261.03 | 266.41 | 259.05 | 266.37 | +1.64% | 426,200 |
| 2026-02-17 | 263.04 | 263.96 | 261.60 | 262.06 | -0.43% | 367,600 |
| 2026-02-13 | 260.26 | 264.46 | 260.26 | 263.18 | +1.07% | 486,200 |
| 2026-02-12 | 254.75 | 262.53 | 254.75 | 260.40 | +2.70% | 556,200 |
| 2026-02-11 | 264.44 | 266.08 | 251.74 | 253.55 | -3.79% | 841,900 |
| 2026-02-10 | 263.53 | 264.73 | 260.19 | 263.55 | -0.17% | 563,900 |
| 2026-02-09 | 261.13 | 264.22 | 260.98 | 264.00 | +1.22% | 526,200 |
| 2026-02-06 | 265.24 | 266.97 | 259.84 | 260.82 | -1.58% | 382,900 |
| 2026-02-05 | 263.17 | 270.72 | 262.50 | 265.02 | +0.66% | 862,900 |
| 2026-02-04 | 256.04 | 264.20 | 255.78 | 263.29 | +3.00% | 551,400 |
| 2026-02-03 | 253.10 | 255.65 | 250.43 | 255.62 | +0.84% | 880,900 |
| 2026-02-02 | 249.03 | 253.75 | 248.49 | 253.50 | +2.25% | 497,300 |
| 2026-01-30 | 246.47 | 248.32 | 244.01 | 247.91 | +0.30% | 468,700 |
| 2026-01-29 | 246.84 | 249.09 | 245.90 | 247.16 | -0.08% | 633,800 |
| 2026-01-28 | 251.54 | 252.63 | 246.08 | 247.37 | -1.74% | 630,400 |
| 2026-01-27 | 258.33 | 258.57 | 251.63 | 251.74 | -2.60% | 586,300 |
| 2026-01-26 | 261.07 | 261.36 | 256.83 | 258.45 | -0.52% | 382,100 |
| 2026-01-23 | 261.88 | 261.88 | 257.95 | 259.79 | -0.95% | 538,300 |
| 2026-01-22 | 264.55 | 264.69 | 261.69 | 262.28 | -0.34% | 325,300 |
| 2026-01-21 | 266.87 | 266.87 | 261.22 | 263.17 | -1.26% | 329,100 |
| 2026-01-20 | 264.00 | 266.55 | 260.11 | 266.53 | +1.69% | 876,700 |
| 2026-01-19 | 266.30 | 267.73 | 261.46 | 262.10 | -1.58% | 252,800 |
| 2026-01-16 | 270.23 | 270.67 | 265.25 | 266.30 | -1.51% | 460,600 |
| 2026-01-15 | 271.76 | 273.05 | 270.00 | 270.37 | -0.45% | 300,700 |
| 2026-01-14 | 270.11 | 271.76 | 268.89 | 271.58 | +0.49% | 529,900 |
| 2026-01-13 | 277.01 | 277.02 | 268.08 | 270.25 | -2.42% | 629,000 |
| 2026-01-12 | 278.42 | 278.85 | 275.60 | 276.95 | -0.66% | 356,100 |
| 2026-01-09 | 279.27 | 280.99 | 278.03 | 278.78 | -0.15% | 240,000 |
| 2026-01-08 | 277.21 | 282.15 | 276.78 | 279.21 | +0.71% | 456,000 |
| 2026-01-07 | 279.50 | 279.80 | 276.14 | 277.23 | -0.99% | 901,400 |
| 2026-01-06 | 282.00 | 283.60 | 275.88 | 279.99 | -0.94% | 349,500 |
| 2026-01-05 | 284.60 | 288.09 | 282.41 | 282.66 | -0.88% | 193,800 |
| 2026-01-02 | 285.73 | 286.37 | 283.61 | 285.18 | -0.19% | 144,000 |
| 2025-12-31 | 285.41 | 286.37 | 284.87 | 285.73 | +0.19% | 240,300 |
| 2025-12-30 | 285.24 | 286.75 | 284.60 | 285.19 | +0.03% | 319,000 |
| 2025-12-29 | 283.51 | 286.28 | 282.05 | 285.10 | +0.45% | 704,900 |
| 2025-12-24 | 285.08 | 286.04 | 283.64 | 283.83 | -0.59% | 105,700 |
| 2025-12-23 | 284.16 | 286.08 | 284.16 | 285.52 | +0.37% | 281,000 |
| 2025-12-22 | 283.28 | 284.70 | 280.22 | 284.47 | +0.26% | 199,100 |
| 2025-12-19 | 284.82 | 287.83 | 283.45 | 283.72 | -0.12% | 854,500 |
| 2025-12-18 | 281.60 | 284.77 | 281.01 | 284.05 | +0.91% | 295,600 |
| 2025-12-17 | 279.54 | 282.29 | 277.99 | 281.49 | +0.38% | 635,400 |
| 2025-12-16 | 280.75 | 282.58 | 279.73 | 280.43 | -0.28% | 389,600 |
| 2025-12-15 | 282.14 | 283.45 | 279.19 | 281.21 | -0.47% | 319,500 |
| 2025-12-12 | 281.42 | 284.68 | 281.42 | 282.54 | +0.44% | 227,900 |
| 2025-12-11 | 280.53 | 282.60 | 279.30 | 281.29 | +0.20% | 365,900 |
| 2025-12-10 | 276.31 | 280.90 | 275.95 | 280.72 | +1.58% | 464,000 |
| 2025-12-09 | 275.17 | 276.44 | 273.86 | 276.36 | +0.58% | 458,100 |
| 2025-12-08 | 273.55 | 275.24 | 272.99 | 274.76 | +0.28% | 496,500 |
| 2025-12-05 | 276.59 | 277.27 | 273.07 | 274.00 | -1.10% | 346,400 |
| 2025-12-04 | 274.48 | 278.02 | 272.46 | 277.04 | +1.36% | 305,100 |
| 2025-12-03 | 276.64 | 277.57 | 272.28 | 273.32 | -1.29% | 460,800 |
| 2025-12-02 | 280.98 | 280.98 | 275.57 | 276.89 | -1.23% | 364,500 |
| 2025-12-01 | 284.50 | 284.54 | 279.72 | 280.34 | -1.77% | 354,600 |
| 2025-11-28 | 284.80 | 286.33 | 282.11 | 285.40 | +0.33% | 364,600 |
| 2025-11-27 | 286.75 | 286.75 | 284.05 | 284.47 | -0.87% | 92,800 |
| 2025-11-26 | 287.63 | 288.77 | 286.50 | 286.98 | -0.09% | 377,500 |
| 2025-11-25 | 285.84 | 287.49 | 284.94 | 287.25 | +1.17% | 264,900 |
| 2025-11-24 | 284.00 | 284.26 | 281.78 | 283.93 | -0.09% | 703,900 |
| 2025-11-21 | 281.09 | 286.08 | 281.05 | 284.19 | +1.14% | 246,200 |
| 2025-11-20 | 282.77 | 283.44 | 279.28 | 281.00 | -0.49% | 191,500 |
| 2025-11-19 | 284.25 | 284.25 | 281.17 | 282.38 | -0.45% | 201,700 |
| 2025-11-18 | 285.31 | 286.80 | 283.65 | 283.66 | -0.72% | 346,300 |
| 2025-11-17 | 282.12 | 286.18 | 281.53 | 285.72 | +1.25% | 601,600 |
| 2025-11-14 | 281.05 | 282.51 | 278.19 | 282.18 | +0.32% | 477,500 |
| 2025-11-13 | 284.04 | 285.16 | 281.00 | 281.28 | -1.04% | 310,100 |
| 2025-11-12 | 276.65 | 285.15 | 276.27 | 284.23 | +2.83% | 391,700 |
| 2025-11-11 | 281.38 | 281.80 | 275.58 | 276.42 | -1.94% | 322,400 |
| 2025-11-10 | 280.00 | 283.19 | 277.85 | 281.88 | +0.61% | 873,400 |
| 2025-11-07 | 268.19 | 281.37 | 266.13 | 280.17 | +4.49% | 758,600 |
| 2025-11-06 | 270.34 | 272.84 | 267.40 | 268.13 | -0.59% | 353,000 |
| 2025-11-05 | 277.00 | 277.93 | 268.20 | 269.73 | +1.72% | 953,000 |
| 2025-11-04 | 261.59 | 266.37 | 261.46 | 265.18 | +0.68% | 461,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.35%). Worst month: Jan (-7.45%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Intact Financial Corporation's (IFC.TO) latest close?
264.66 on 2026-11-02, from the Closelook data lake's daily price record.
What is IFC.TO's 52-week high and low?
305.52 high and 236.92 low over the trailing 52 weeks, as of 2026-11-02.
What is Intact Financial Corporation's strongest and weakest month historically?
Historically, IFC.TO's strongest calendar month has been Nov (average +8.35%) and its weakest Jan (average -7.45%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.
What is Intact Financial Corporation's Closelooknet score?
54 out of 100 (momentum 52 · quality 58 · valuation 67), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on IFC.TO?
Recovery attempt under the 200-day: Trades +3% vs the 50-day and +0.2% vs the 200-day average, 13.4% below the 52-week high and +11.7% off the 52-week low; a death cross printed 20 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is IFC.TO above its 50-day and 200-day moving averages?
Intact Financial Corporation trades 3.0% above its 50-day and 0.2% above its 200-day moving average (4.1% above its 20-day). As of 2026-11-02.