Intact Financial Corporation (IFC.TO) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 270.39 | 274.59 | 269.50 | 271.39 | +0.70% | 426,572 |
| 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 |
| 2025-11-03 | 261.59 | 263.46 | 259.19 | 263.40 | +0.68% | 491,000 |
| 2025-10-31 | 258.65 | 262.40 | 258.32 | 261.63 | +0.86% | 285,900 |
| 2025-10-30 | 258.17 | 260.12 | 257.68 | 259.41 | +0.31% | 335,500 |
| 2025-10-29 | 262.00 | 262.00 | 256.48 | 258.61 | -1.63% | 485,800 |
| 2025-10-28 | 264.00 | 264.34 | 262.29 | 262.90 | -0.31% | 960,700 |
| 2025-10-27 | 263.54 | 264.37 | 261.92 | 263.71 | +0.38% | 529,000 |
| 2025-10-24 | 264.97 | 265.58 | 262.07 | 262.70 | -0.91% | 373,900 |
| 2025-10-23 | 262.77 | 265.42 | 261.80 | 265.10 | +1.19% | 482,300 |
| 2025-10-22 | 259.91 | 267.14 | 259.76 | 261.97 | +0.88% | 471,700 |
| 2025-10-21 | 260.00 | 261.38 | 256.36 | 259.68 | +1.90% | 520,600 |
| 2025-10-20 | 259.40 | 260.37 | 254.28 | 254.83 | -1.47% | 506,600 |
| 2025-10-17 | 259.70 | 261.00 | 256.62 | 258.62 | -0.47% | 358,800 |
| 2025-10-16 | 264.60 | 265.09 | 259.48 | 259.83 | -2.32% | 477,400 |
| 2025-10-15 | 270.35 | 271.12 | 264.93 | 266.00 | -1.35% | 330,100 |
| 2025-10-14 | 269.30 | 273.31 | 266.06 | 269.65 | +0.02% | 422,200 |
| 2025-10-10 | 267.35 | 270.46 | 265.65 | 269.60 | +1.34% | 337,900 |
| 2025-10-09 | 267.12 | 267.12 | 263.96 | 266.04 | -0.42% | 399,700 |
| 2025-10-08 | 266.43 | 267.46 | 264.80 | 267.17 | +0.55% | 437,600 |
| 2025-10-07 | 267.75 | 267.75 | 264.49 | 265.70 | -0.62% | 647,700 |
| 2025-10-06 | 270.06 | 270.06 | 266.78 | 267.37 | -0.65% | 425,800 |
| 2025-10-03 | 268.26 | 270.18 | 267.33 | 269.11 | +0.32% | 269,800 |
| 2025-10-02 | 267.42 | 268.70 | 265.78 | 268.25 | +0.50% | 378,200 |
| 2025-10-01 | 271.29 | 271.73 | 266.78 | 266.91 | -1.43% | 411,900 |
| 2025-09-30 | 265.23 | 271.49 | 263.31 | 270.77 | +2.29% | 551,100 |
| 2025-09-29 | 263.54 | 266.60 | 262.98 | 264.71 | +0.42% | 517,900 |
| 2025-09-26 | 262.99 | 264.01 | 262.15 | 263.60 | +0.50% | 412,100 |
| 2025-09-25 | 265.17 | 265.76 | 261.97 | 262.29 | -1.20% | 549,800 |
| 2025-09-24 | 264.57 | 267.05 | 263.22 | 265.48 | +0.32% | 379,100 |
| 2025-09-23 | 266.98 | 268.17 | 263.85 | 264.63 | -0.83% | 414,200 |
| 2025-09-22 | 271.33 | 271.33 | 261.44 | 266.85 | -1.74% | 572,400 |
| 2025-09-19 | 270.08 | 271.69 | 268.50 | 271.58 | +1.62% | 1,202,600 |
| 2025-09-18 | 266.35 | 268.20 | 266.22 | 267.24 | +0.28% | 445,000 |
| 2025-09-17 | 266.36 | 267.72 | 265.06 | 266.50 | +0.11% | 693,600 |
| 2025-09-16 | 272.79 | 273.25 | 266.12 | 266.22 | -2.64% | 680,400 |
| 2025-09-15 | 276.90 | 276.90 | 272.55 | 273.43 | -1.63% | 344,700 |
| 2025-09-12 | 279.82 | 281.04 | 277.40 | 277.97 | -0.89% | 220,000 |
| 2025-09-11 | 277.19 | 280.82 | 277.19 | 280.47 | +1.18% | 312,000 |
| 2025-09-10 | 277.52 | 278.48 | 274.84 | 277.20 | -0.24% | 300,700 |
| 2025-09-09 | 276.81 | 279.16 | 276.81 | 277.88 | +0.10% | 356,200 |
| 2025-09-08 | 277.40 | 279.22 | 276.25 | 277.61 | -0.26% | 267,500 |
| 2025-09-05 | 275.92 | 279.20 | 275.62 | 278.33 | +0.95% | 297,500 |
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 2026-09-02
Quick answers
What is Intact Financial Corporation's (IFC.TO) latest close?
271.39 on 2026-09-02, from the Closelook data lake's daily price record.
What is IFC.TO's 52-week high and low?
305.52 high and 242.87 low over the trailing 52 weeks, as of 2026-09-02.
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 420 daily bars in the Closelook data lake.