Skip to main content

Intact Financial Corp (OP:IFCZF)

200.61 -1.59 (-0.79%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 201.79 201.79 200.61 200.61 100 -1.59(-0.79%)
Sep 11, 2025 199.45 202.45 199.45 202.21 1,684 +2.19(+1.09%)
Sep 10, 2025 198.94 200.02 198.86 200.02 118 -0.85(-0.42%)
Sep 09, 2025 200.17 201.50 200.17 200.87 38,692 -0.07(-0.03%)
Sep 08, 2025 200.76 201.82 200.42 200.94 39,097 -0.16(-0.08%)
Sep 05, 2025 199.82 201.10 199.54 201.10 104 +1.21(+0.61%)
Sep 04, 2025 199.15 199.93 198.67 199.89 58 -0.25(-0.13%)
Sep 03, 2025 201.01 201.14 200.14 200.14 933 +0.10(+0.05%)
Sep 02, 2025 199.20 200.12 199.19 200.04 500 -0.75(-0.38%)
Aug 29, 2025 200.76 201.09 200.34 200.79 100 +0.50(+0.25%)
Aug 28, 2025 199.88 201.11 198.48 200.29 952 +0.84(+0.42%)
Aug 27, 2025 199.48 202.41 199.45 199.45 302 +2.11(+1.07%)
Aug 26, 2025 198.06 198.07 196.89 197.34 1,187 -1.41(-0.71%)
Aug 25, 2025 202.07 202.07 198.75 198.75 362 -3.40(-1.68%)
Aug 22, 2025 202.80 202.80 202.15 202.15 100 +0.33(+0.17%)
Aug 21, 2025 202.03 202.45 201.81 201.81 380 -0.02(-0.01%)
Aug 20, 2025 202.33 212.44 201.73 201.83 129 +0.85(+0.42%)
Aug 19, 2025 201.65 201.75 200.98 200.98 381 -1.34(-0.66%)
Aug 18, 2025 202.87 202.87 202.21 202.32 60,600 +0.74(+0.37%)
Aug 15, 2025 201.60 202.56 201.58 201.58 337 -0.22(-0.11%)
Aug 14, 2025 203.12 203.12 201.53 201.80 241 -0.79(-0.39%)
Aug 13, 2025 203.31 203.31 202.47 202.59 15 -0.49(-0.24%)
Aug 12, 2025 202.40 203.09 202.40 203.09 120 +1.00(+0.49%)
Aug 11, 2025 205.13 205.53 202.06 202.09 632 -3.71(-1.80%)
Aug 08, 2025 207.31 207.75 205.80 205.80 288 -0.59(-0.29%)
Aug 07, 2025 209.34 209.34 206.26 206.39 955 -2.44(-1.17%)
Aug 06, 2025 208.68 208.84 206.79 208.83 160 -0.21(-0.10%)
Aug 05, 2025 209.78 209.78 209.04 209.04 148 +4.28(+2.09%)
Aug 04, 2025 207.49 215.01 204.27 204.76 159 -0.87(-0.42%)
Aug 01, 2025 205.20 206.07 204.68 205.63 207 -1.23(-0.59%)
Jul 31, 2025 208.74 209.51 206.86 206.86 7,717 -0.60(-0.29%)
Jul 30, 2025 218.66 218.66 207.28 207.46 360,135 -14.11(-6.37%)
Jul 29, 2025 220.96 222.24 220.82 221.57 4,610 +1.92(+0.87%)
Jul 28, 2025 221.18 221.84 219.38 219.65 84 -3.30(-1.48%)
Jul 25, 2025 223.08 223.13 222.95 222.95 13,590 +0.75(+0.34%)
Jul 24, 2025 222.92 222.92 222.21 222.21 5,005 -1.06(-0.48%)
Jul 23, 2025 224.50 224.50 222.29 223.27 7,483 +0.81(+0.36%)
Jul 22, 2025 222.46 222.46 221.80 222.46 2,748 +1.69(+0.77%)
Jul 21, 2025 221.30 221.30 220.77 220.77 5,149 -1.06(-0.48%)
Jul 18, 2025 224.06 224.06 220.36 221.83 2,739 +3.63(+1.66%)
Jul 17, 2025 221.33 222.32 218.20 218.20 35,548 -2.90(-1.31%)
Jul 16, 2025 221.60 221.60 220.65 221.10 48,867 -0.74(-0.33%)
Jul 15, 2025 223.79 223.79 221.22 221.84 11,720 -2.95(-1.31%)
Jul 14, 2025 225.21 225.21 224.79 224.79 4,901 -1.29(-0.57%)
Jul 11, 2025 225.88 226.08 225.24 226.08 7,626 +0.04(+0.02%)
Jul 10, 2025 225.56 226.44 225.43 226.04 1,158 -0.04(-0.02%)
Jul 09, 2025 228.23 228.23 226.08 226.08 8,294 -1.13(-0.50%)
Jul 08, 2025 227.00 227.89 227.00 227.21 22,145 -2.54(-1.11%)
Jul 07, 2025 230.13 230.34 229.58 229.75 40,173 +0.01(+0.00%)
Jul 03, 2025 228.23 230.04 228.23 229.74 18,712 +3.15(+1.39%)
Jul 02, 2025 226.57 226.59 224.97 226.59 43,764 -3.13(-1.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.