Intact Financial Corporation IFCZF
197.31 USD +2.56 (+1.31%)
Regular-session close
195.50 Day range 195.50
166.68 52-week range 226.09
- YTD
- -5.08%
- 1 year
- -1.50%
IFCZF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | +0.75 | +0.39% | 1 |
| Nov 12, 2026 | 196.42 | 196.42 | 194.75 | 194.75 | -0.40 | -0.20% | 31,700 |
| Nov 11, 2026 | 193.93 | 195.46 | 193.93 | 195.15 | -0.70 | -0.36% | 55,400 |
| Nov 10, 2026 | 193.91 | 195.85 | 193.52 | 195.85 | +1.45 | +0.75% | 27,500 |
| Nov 9, 2026 | 194.00 | 194.55 | 193.06 | 194.40 | -0.77 | -0.39% | 58,300 |
| Nov 6, 2026 | 197.09 | 197.32 | 195.17 | 195.17 | -7.01 | -3.47% | 30,300 |
| Nov 5, 2026 | 202.36 | 202.50 | 201.71 | 202.18 | +0.14 | +0.07% | 12,800 |
| Nov 4, 2026 | 191.45 | 202.41 | 191.45 | 202.04 | +15.30 | +8.19% | 28,700 |
| Nov 3, 2026 | 188.20 | 188.20 | 186.62 | 186.74 | -2.53 | -1.34% | 49,200 |
| Nov 2, 2026 | 188.72 | 190.13 | 188.72 | 189.27 | +2.25 | +1.20% | 56,700 |
| Oct 30, 2026 | 189.64 | 189.64 | 187.02 | 187.02 | -1.34 | -0.71% | 65,200 |
| Oct 29, 2026 | 187.73 | 188.89 | 187.73 | 188.36 | +0.73 | +0.39% | 43,800 |
| Oct 28, 2026 | 187.31 | 187.63 | 186.66 | 187.63 | +0.92 | +0.49% | 14,100 |
| Oct 27, 2026 | 186.48 | 186.90 | 185.50 | 186.71 | -0.83 | -0.44% | 4,700 |
| Oct 26, 2026 | 188.65 | 188.74 | 186.71 | 187.54 | -1.41 | -0.75% | 3,700 |
| Oct 23, 2026 | 190.52 | 190.69 | 188.95 | 188.95 | -2.46 | -1.29% | 8,000 |
| Oct 22, 2026 | 189.33 | 191.65 | 189.33 | 191.41 | +5.35 | +2.88% | 4,900 |
| Oct 21, 2026 | 185.36 | 186.69 | 183.89 | 186.06 | +1.64 | +0.89% | 54,700 |
| Oct 20, 2026 | 183.33 | 184.77 | 183.10 | 184.42 | +4.27 | +2.37% | 700 |
| Oct 19, 2026 | 177.84 | 180.15 | 177.84 | 180.15 | +1.47 | +0.82% | 8,500 |
| Oct 16, 2026 | 178.70 | 179.28 | 177.89 | 178.68 | +1.58 | +0.89% | 15,500 |
| Oct 15, 2026 | 175.16 | 177.14 | 174.78 | 177.10 | +5.53 | +3.22% | 61,200 |
| Oct 14, 2026 | 170.05 | 171.57 | 169.41 | 171.57 | -0.29 | -0.17% | 51,100 |
| Oct 13, 2026 | 170.48 | 171.86 | 170.03 | 171.86 | +3.23 | +1.92% | 10,700 |
| Oct 12, 2026 | 171.83 | 172.52 | 168.63 | 168.63 | -0.75 | -0.44% | 200 |
| Oct 9, 2026 | 169.08 | 169.94 | 167.86 | 169.38 | -1.44 | -0.84% | 36,300 |
| Oct 8, 2026 | 169.49 | 170.82 | 168.16 | 170.82 | +3.05 | +1.82% | 110,500 |
| Oct 7, 2026 | 167.68 | 168.86 | 167.68 | 167.77 | -0.43 | -0.26% | 56,300 |
| Oct 6, 2026 | 168.81 | 168.85 | 166.68 | 168.20 | -1.57 | -0.92% | 85,900 |
| Oct 5, 2026 | 171.01 | 171.01 | 169.77 | 169.77 | -2.95 | -1.71% | 59,700 |
| Oct 2, 2026 | 174.00 | 174.01 | 172.72 | 172.72 | -0.62 | -0.36% | 17,000 |
| Oct 1, 2026 | 172.19 | 173.78 | 171.97 | 173.34 | +0.31 | +0.18% | 7,800 |
| Sep 30, 2026 | 173.72 | 173.72 | 171.36 | 173.03 | -0.56 | -0.32% | 69,800 |
| Sep 29, 2026 | 174.42 | 174.42 | 172.65 | 173.59 | -1.58 | -0.90% | 101,100 |
| Sep 28, 2026 | 176.39 | 177.19 | 175.17 | 175.17 | -1.95 | -1.10% | 66,700 |
| Sep 25, 2026 | 177.09 | 177.45 | 175.31 | 177.12 | -0.58 | -0.33% | 70,700 |
| Sep 24, 2026 | 178.26 | 178.26 | 176.87 | 177.70 | +0.21 | +0.12% | 26,400 |
| Sep 23, 2026 | 179.69 | 180.11 | 177.49 | 177.49 | -3.20 | -1.77% | 4,500 |
| Sep 22, 2026 | 182.27 | 182.27 | 180.46 | 180.69 | -0.65 | -0.36% | 5,500 |
| Sep 21, 2026 | 182.60 | 182.70 | 180.98 | 181.34 | -2.95 | -1.60% | 59,900 |
| Sep 18, 2026 | 184.08 | 184.29 | 184.01 | 184.29 | -1.61 | -0.87% | 29,400 |
| Sep 17, 2026 | 185.46 | 186.06 | 184.03 | 185.90 | +0.79 | +0.43% | 9,700 |
| Sep 16, 2026 | 183.29 | 185.73 | 182.86 | 185.11 | +2.24 | +1.22% | 76,000 |
| Sep 15, 2026 | 185.57 | 185.57 | 182.87 | 182.87 | -3.10 | -1.67% | 758,000 |
| Sep 14, 2026 | 187.78 | 187.78 | 185.86 | 185.97 | +2.25 | +1.22% | 1,800 |
| Sep 11, 2026 | 184.51 | 185.00 | 183.72 | 183.72 | -1.75 | -0.94% | 2,100 |
| Sep 10, 2026 | 186.13 | 186.13 | 184.36 | 185.47 | -1.52 | -0.81% | 700 |
| Sep 9, 2026 | 185.94 | 187.46 | 185.50 | 186.99 | -2.16 | -1.14% | 500 |
| Sep 8, 2026 | 189.27 | 189.57 | 188.28 | 189.15 | -3.69 | -1.91% | 321,800 |
| Sep 4, 2026 | 192.61 | 192.84 | 192.10 | 192.84 | -2.10 | -1.08% | 68,600 |
| Sep 3, 2026 | 199.23 | 199.23 | 193.07 | 194.94 | -0.37 | -0.19% | 29,100 |
| Sep 2, 2026 | 196.18 | 197.19 | 195.31 | 195.31 | +2.13 | +1.10% | 19,500 |
| Sep 1, 2026 | 194.81 | 194.86 | 193.18 | 193.18 | -0.01 | -0.01% | 2,200 |
| Aug 31, 2026 | 193.23 | 194.14 | 193.19 | 193.19 | +0.21 | +0.11% | 19,200 |
| Aug 28, 2026 | 193.14 | 193.14 | 191.57 | 192.98 | +0.27 | +0.14% | 23,500 |
| Aug 27, 2026 | 192.29 | 192.86 | 190.81 | 192.71 | +0.36 | +0.19% | 17,600 |
| Aug 26, 2026 | 192.28 | 193.96 | 192.28 | 192.35 | -1.21 | -0.63% | 16,900 |
| Aug 25, 2026 | 195.83 | 195.83 | 192.73 | 193.56 | +1.59 | +0.83% | 51,600 |
| Aug 24, 2026 | 191.70 | 192.42 | 191.70 | 191.97 | -0.89 | -0.46% | 3,700 |
| Aug 21, 2026 | 191.17 | 193.37 | 191.17 | 192.86 | +0.07 | +0.04% | 5,900 |
| Aug 20, 2026 | 193.50 | 194.26 | 192.19 | 192.79 | +0.13 | +0.07% | 22,900 |
| Aug 19, 2026 | 191.55 | 193.34 | 191.50 | 192.66 | +3.67 | +1.94% | 13,600 |
| Aug 18, 2026 | 190.60 | 190.60 | 188.99 | 188.99 | -0.87 | -0.46% | 51,500 |
| Aug 17, 2026 | 193.06 | 193.07 | 189.74 | 189.86 | -3.72 | -1.92% | 124,100 |
| Aug 14, 2026 | 194.50 | 194.50 | 193.58 | 193.58 | -2.65 | -1.35% | 95,100 |
65 days, newest first. Daily bars as drawn on the IFCZF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.