Find a quote
INTACT FINANCIAL CORPORATION
285.74 Up 0.01 (0.01 %)
Delayed : 2025/11/18 12:30:00
- Previous close $285.72
- Opening $285.31
- Today High $286.42
- Today Low $284.10
- Price Bid $285.62
- Price Ask $285.62
- 52 Weeks High $317.35
- 52 Weeks Low $250.28
- Size Bid 5
- Size Ask 1
- Volume 64,584
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:29 PM | $285.74 | Up $0.12 | $285.74 | $285.74 | 600 |
| 12:26 PM | $285.62 | Down $ -0.36 | $285.85 | $285.62 | 1,000 |
| 12:26 PM | $285.62 | Up $0.00 | $285.85 | $285.62 | 0 |
| 12:26 PM | $285.62 | Up $0.00 | $285.85 | $285.62 | 0 |
| 12:22 PM | $285.98 | Up $0.04 | $286.05 | $285.97 | 600 |
| 12:22 PM | $285.98 | Up $0.00 | $286.05 | $285.97 | 0 |
| 12:22 PM | $285.98 | Up $0.00 | $286.05 | $285.97 | 0 |
| 12:22 PM | $285.98 | Up $0.00 | $286.05 | $285.97 | 0 |
| 12:21 PM | $285.94 | Up $0.14 | $285.94 | $285.86 | 1,000 |
| 12:16 PM | $285.80 | Up $0.08 | $285.80 | $285.71 | 1,100 |
| 12:16 PM | $285.80 | Up $0.00 | $285.80 | $285.71 | 0 |
| 12:16 PM | $285.80 | Up $0.00 | $285.80 | $285.71 | 0 |
| 12:16 PM | $285.80 | Up $0.00 | $285.80 | $285.71 | 0 |
| 12:16 PM | $285.80 | Up $0.00 | $285.80 | $285.71 | 0 |
| 12:12 PM | $285.72 | Up $0.00 | $285.72 | $285.72 | 200 |
| 12:12 PM | $285.72 | Up $0.00 | $285.72 | $285.72 | 0 |
| 12:12 PM | $285.72 | Up $0.00 | $285.72 | $285.72 | 0 |
| 12:12 PM | $285.72 | Up $0.00 | $285.72 | $285.72 | 0 |
| 12:11 PM | $285.72 | Up $0.06 | $285.72 | $285.72 | 400 |
| 12:10 PM | $285.66 | Up $0.17 | $285.66 | $285.59 | 1,200 |
| 12:07 PM | $285.49 | Down $ -0.11 | $285.49 | $285.49 | 100 |
| 12:07 PM | $285.49 | Up $0.00 | $285.49 | $285.49 | 0 |
| 12:07 PM | $285.49 | Up $0.00 | $285.49 | $285.49 | 0 |
| 12:06 PM | $285.60 | Up $0.00 | $285.62 | $285.60 | 2,100 |
| 12:05 PM | $285.60 | Down $ -0.27 | $285.73 | $285.60 | 1,100 |
| 12:04 PM | $285.87 | Up $0.08 | $285.87 | $285.87 | 100 |
| 12:02 PM | $285.79 | Up $0.04 | $285.84 | $285.79 | 200 |
| 12:02 PM | $285.79 | Up $0.00 | $285.84 | $285.79 | 0 |
| 12:00 PM | $285.75 | Down $ -0.41 | $285.87 | $285.73 | 1,000 |
| 12:00 PM | $285.75 | Up $0.00 | $285.87 | $285.73 | 0 |
| 11:59 AM | $286.16 | Down $ -0.07 | $286.16 | $285.89 | 300 |
| 11:57 AM | $286.23 | Up $0.13 | $286.23 | $286.23 | 100 |
| 11:57 AM | $286.23 | Up $0.00 | $286.23 | $286.23 | 0 |
| 11:56 AM | $286.10 | Down $ -0.20 | $286.26 | $286.10 | 200 |
| 11:55 AM | $286.30 | Up $0.22 | $286.30 | $286.29 | 200 |
| 11:53 AM | $286.09 | Down $ -0.22 | $286.09 | $286.09 | 200 |
| 11:53 AM | $286.09 | Up $0.00 | $286.09 | $286.09 | 0 |
| 11:52 AM | $286.30 | Up $0.00 | $286.30 | $286.15 | 400 |
| 11:51 AM | $286.30 | Down $ -0.01 | $286.30 | $286.28 | 200 |
| 11:48 AM | $286.31 | Up $0.58 | $286.31 | $285.75 | 1,700 |
| 11:48 AM | $286.31 | Up $0.00 | $286.31 | $285.75 | 0 |
| 11:48 AM | $286.31 | Up $0.00 | $286.31 | $285.75 | 0 |
| 11:45 AM | $285.73 | Up $0.10 | $285.73 | $285.64 | 900 |
| 11:45 AM | $285.73 | Up $0.00 | $285.73 | $285.64 | 0 |
| 11:45 AM | $285.73 | Up $0.00 | $285.73 | $285.64 | 0 |
| 11:43 AM | $285.63 | Up $0.18 | $285.63 | $285.63 | 100 |
| 11:43 AM | $285.63 | Up $0.00 | $285.63 | $285.63 | 0 |
| 11:42 AM | $285.45 | Down $ -0.20 | $285.45 | $285.45 | 100 |
| 11:40 AM | $285.65 | Up $0.00 | $285.65 | $285.65 | 100 |
| 11:40 AM | $285.65 | Up $0.00 | $285.65 | $285.65 | 0 |
| 11:37 AM | $285.65 | Up $0.09 | $285.65 | $285.65 | 100 |
| 11:37 AM | $285.65 | Up $0.00 | $285.65 | $285.65 | 0 |
| 11:37 AM | $285.65 | Up $0.00 | $285.65 | $285.65 | 0 |
| 11:36 AM | $285.56 | Down $ -0.01 | $285.56 | $285.55 | 200 |
| 11:34 AM | $285.58 | Down $ -0.23 | $285.67 | $285.53 | 700 |
| 11:34 AM | $285.58 | Up $0.00 | $285.67 | $285.53 | 0 |
| 11:31 AM | $285.80 | Up $0.06 | $285.81 | $285.68 | 300 |
| 11:31 AM | $285.80 | Up $0.00 | $285.81 | $285.68 | 0 |
| 11:31 AM | $285.80 | Up $0.00 | $285.81 | $285.68 | 0 |
| 11:27 AM | $285.74 | Down $ -0.19 | $285.88 | $285.74 | 600 |
| 11:27 AM | $285.74 | Up $0.00 | $285.88 | $285.74 | 0 |
| 11:27 AM | $285.74 | Up $0.00 | $285.88 | $285.74 | 0 |
| 11:27 AM | $285.74 | Up $0.00 | $285.88 | $285.74 | 0 |
| 11:26 AM | $285.93 | Up $0.08 | $285.95 | $285.93 | 300 |
| 11:24 AM | $285.85 | Up $0.01 | $285.93 | $285.84 | 500 |
| 11:24 AM | $285.85 | Up $0.00 | $285.93 | $285.84 | 0 |
| 11:22 AM | $285.84 | Down $ -0.02 | $285.84 | $285.81 | 200 |
| 11:22 AM | $285.84 | Up $0.00 | $285.84 | $285.81 | 0 |
| 11:21 AM | $285.85 | Up $0.02 | $285.86 | $285.81 | 600 |
| 11:20 AM | $285.83 | Up $0.07 | $285.83 | $285.71 | 700 |
| 11:19 AM | $285.76 | Up $0.06 | $285.76 | $285.72 | 800 |
| 11:18 AM | $285.70 | Up $0.06 | $285.70 | $285.69 | 300 |
| 11:17 AM | $285.65 | Up $0.02 | $285.69 | $285.65 | 400 |
| 11:16 AM | $285.62 | Up $0.01 | $285.62 | $285.61 | 600 |
| 11:15 AM | $285.61 | Down $ -0.17 | $285.63 | $285.61 | 1,000 |
| 11:14 AM | $285.78 | Up $0.08 | $285.79 | $285.70 | 800 |
| 11:13 AM | $285.70 | Up $0.04 | $285.70 | $285.70 | 100 |
| 11:12 AM | $285.66 | Up $0.04 | $285.66 | $285.66 | 200 |
| 11:11 AM | $285.62 | Up $0.13 | $285.62 | $285.50 | 1,000 |
| 11:10 AM | $285.49 | Down $ -0.01 | $285.55 | $285.44 | 700 |
| 11:09 AM | $285.50 | Up $0.08 | $285.50 | $285.39 | 900 |
| 11:08 AM | $285.42 | Down $ -0.06 | $285.55 | $285.27 | 3,500 |
| 11:06 AM | $285.48 | Up $0.10 | $285.55 | $285.39 | 3,100 |
| 11:06 AM | $285.48 | Up $0.00 | $285.55 | $285.39 | 0 |
| 11:05 AM | $285.38 | Down $ -0.12 | $285.38 | $285.38 | 100 |
| 11:04 AM | $285.50 | Up $0.27 | $285.50 | $285.50 | 100 |
| 11:03 AM | $285.23 | Down $ -0.20 | $285.44 | $285.23 | 1,200 |
| 11:00 AM | $285.43 | Down $ -0.07 | $285.43 | $285.43 | 100 |
| 11:00 AM | $285.43 | Up $0.00 | $285.43 | $285.43 | 0 |
| 11:00 AM | $285.43 | Up $0.00 | $285.43 | $285.43 | 0 |
| 10:57 AM | $285.50 | Up $0.01 | $285.50 | $285.39 | 600 |
| 10:57 AM | $285.50 | Up $0.00 | $285.50 | $285.39 | 0 |
| 10:57 AM | $285.50 | Up $0.00 | $285.50 | $285.39 | 0 |
| 10:56 AM | $285.49 | Down $ -0.16 | $285.66 | $285.49 | 600 |
| 10:53 AM | $285.65 | Down $ -0.24 | $285.78 | $285.55 | 1,700 |
| 10:53 AM | $285.65 | Up $0.00 | $285.78 | $285.55 | 0 |
| 10:53 AM | $285.65 | Up $0.00 | $285.78 | $285.55 | 0 |
| 10:50 AM | $285.89 | Up $0.07 | $285.95 | $285.89 | 300 |
| 10:50 AM | $285.89 | Up $0.00 | $285.95 | $285.89 | 0 |
| 10:50 AM | $285.89 | Up $0.00 | $285.95 | $285.89 | 0 |
| 10:49 AM | $285.82 | Up $0.07 | $285.82 | $285.82 | 200 |
| 10:48 AM | $285.75 | Up $0.11 | $285.75 | $285.68 | 500 |
| 10:47 AM | $285.64 | Up $0.05 | $285.68 | $285.60 | 700 |
| 10:46 AM | $285.59 | Up $0.09 | $285.59 | $285.50 | 500 |
| 10:44 AM | $285.50 | Up $0.21 | $285.51 | $285.49 | 800 |
| 10:44 AM | $285.50 | Up $0.00 | $285.51 | $285.49 | 0 |
| 10:42 AM | $285.29 | Down $ -0.04 | $285.29 | $285.29 | 100 |
| 10:42 AM | $285.29 | Up $0.00 | $285.29 | $285.29 | 0 |
| 10:38 AM | $285.33 | Up $0.24 | $285.33 | $285.27 | 600 |
| 10:38 AM | $285.33 | Up $0.00 | $285.33 | $285.27 | 0 |
| 10:38 AM | $285.33 | Up $0.00 | $285.33 | $285.27 | 0 |
| 10:38 AM | $285.33 | Up $0.00 | $285.33 | $285.27 | 0 |
| 10:37 AM | $285.09 | Down $ -0.32 | $285.09 | $285.09 | 100 |
| 10:36 AM | $285.41 | Down $ -0.46 | $285.58 | $285.41 | 900 |
| 10:35 AM | $285.87 | Up $0.11 | $285.87 | $285.55 | 700 |
| 10:34 AM | $285.76 | Up $0.24 | $285.76 | $285.67 | 500 |
| 10:32 AM | $285.52 | Up $0.29 | $285.52 | $285.31 | 1,100 |
| 10:32 AM | $285.52 | Up $0.00 | $285.52 | $285.31 | 0 |
| 10:30 AM | $285.23 | Down $ -0.33 | $285.45 | $285.23 | 700 |
| 10:30 AM | $285.23 | Up $0.00 | $285.45 | $285.23 | 0 |
| 10:28 AM | $285.56 | Up $0.00 | $285.68 | $285.50 | 300 |
| 10:28 AM | $285.56 | Up $0.00 | $285.68 | $285.50 | 0 |
| 10:27 AM | $285.56 | Up $0.34 | $285.56 | $285.52 | 700 |
| 10:24 AM | $285.22 | Up $0.17 | $285.22 | $285.05 | 200 |
| 10:24 AM | $285.22 | Up $0.00 | $285.22 | $285.05 | 0 |
| 10:24 AM | $285.22 | Up $0.00 | $285.22 | $285.05 | 0 |
| 10:23 AM | $285.05 | Up $0.18 | $285.05 | $284.88 | 1,100 |
| 10:22 AM | $284.87 | Up $0.13 | $284.87 | $284.87 | 100 |
| 10:21 AM | $284.74 | Up $0.02 | $284.74 | $284.74 | 200 |
| 10:20 AM | $284.72 | Up $0.23 | $284.72 | $284.71 | 300 |
| 10:19 AM | $284.49 | Up $0.00 | $284.49 | $284.49 | 100 |
| 10:18 AM | $284.49 | Down $ -0.34 | $284.73 | $284.49 | 900 |
| 10:17 AM | $284.83 | Down $ -0.28 | $284.83 | $284.83 | 100 |
| 10:14 AM | $285.11 | Up $0.17 | $285.11 | $285.11 | 100 |
| 10:14 AM | $285.11 | Up $0.00 | $285.11 | $285.11 | 0 |
| 10:14 AM | $285.11 | Up $0.00 | $285.11 | $285.11 | 0 |
| 10:13 AM | $284.95 | Down $ -0.06 | $284.95 | $284.95 | 100 |
| 10:11 AM | $285.00 | Up $0.30 | $285.00 | $284.80 | 500 |
| 10:11 AM | $285.00 | Up $0.00 | $285.00 | $284.80 | 0 |
| 10:10 AM | $284.70 | Up $0.10 | $284.70 | $284.55 | 500 |
| 10:09 AM | $284.60 | Up $0.36 | $284.60 | $284.32 | 500 |
| 10:06 AM | $284.24 | Down $ -0.66 | $284.54 | $284.24 | 900 |
| 10:06 AM | $284.24 | Up $0.00 | $284.54 | $284.24 | 0 |
| 10:06 AM | $284.24 | Up $0.00 | $284.54 | $284.24 | 0 |
| 10:05 AM | $284.90 | Up $0.14 | $284.90 | $284.56 | 600 |
| 10:04 AM | $284.76 | Up $0.60 | $284.76 | $284.58 | 800 |
| 10:03 AM | $284.16 | Down $ -0.21 | $284.37 | $284.16 | 300 |
| 10:02 AM | $284.38 | Down $ -0.17 | $284.38 | $284.38 | 100 |
| 10:01 AM | $284.54 | Up $0.39 | $284.57 | $284.53 | 700 |
| 10:00 AM | $284.15 | Down $ -0.33 | $284.52 | $284.15 | 400 |
| 09:59 AM | $284.48 | Down $ -0.20 | $284.67 | $284.48 | 500 |
| 09:58 AM | $284.68 | Down $ -0.14 | $284.94 | $284.68 | 700 |
| 09:55 AM | $284.82 | Up $0.22 | $284.82 | $284.76 | 200 |
| 09:55 AM | $284.82 | Up $0.00 | $284.82 | $284.76 | 0 |
| 09:55 AM | $284.82 | Up $0.00 | $284.82 | $284.76 | 0 |
| 09:54 AM | $284.60 | Up $0.19 | $284.60 | $284.40 | 1,200 |
| 09:53 AM | $284.41 | Up $0.31 | $284.41 | $284.18 | 1,100 |
| 09:52 AM | $284.10 | Down $ -0.04 | $284.13 | $284.10 | 300 |
| 09:51 AM | $284.14 | Down $ -0.24 | $284.15 | $284.14 | 200 |
| 09:50 AM | $284.38 | Down $0.00 | $284.38 | $284.38 | 100 |
| 09:49 AM | $284.38 | Down $ -0.31 | $284.50 | $284.38 | 700 |
| 09:47 AM | $284.69 | Down $ -0.33 | $284.69 | $284.69 | 200 |
| 09:47 AM | $284.69 | Up $0.00 | $284.69 | $284.69 | 0 |
| 09:45 AM | $285.02 | Down $ -0.98 | $285.55 | $285.02 | 400 |
| 09:45 AM | $285.02 | Up $0.00 | $285.55 | $285.02 | 0 |
| 09:43 AM | $286.00 | Down $ -0.40 | $286.00 | $286.00 | 100 |
| 09:43 AM | $286.00 | Up $0.00 | $286.00 | $286.00 | 0 |
| 09:41 AM | $286.40 | Down $ -0.02 | $286.40 | $286.40 | 100 |
| 09:41 AM | $286.40 | Up $0.00 | $286.40 | $286.40 | 0 |
| 09:33 AM | $286.42 | Up $1.91 | $286.42 | $286.22 | 500 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:33 AM | $286.42 | Up $0.00 | $286.42 | $286.22 | 0 |
| 09:31 AM | $284.51 | Down $ -0.80 | $284.51 | $284.51 | 200 |
| 09:31 AM | $284.51 | Up $0.00 | $284.51 | $284.51 | 0 |
| 09:30 AM | $285.31 | Down $ -0.41 | $285.31 | $285.31 | 900 |
| Previous close | $285.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/11/2025 | $286.12 | $285.86 | $286.20 | $285.49 | 18,000 |
| 17/11/2025 | $285.72 | $283.89 | $286.18 | $283.41 | 536,700 |
| 14/11/2025 | $282.18 | $282.04 | $282.49 | $281.11 | 245,500 |
| 13/11/2025 | $281.28 | $282.29 | $282.84 | $281.00 | 241,300 |
| 12/11/2025 | $284.23 | $281.08 | $285.15 | $280.98 | 306,200 |
| 11/11/2025 | $276.42 | $277.63 | $277.64 | $275.58 | 235,700 |
| 10/11/2025 | $281.88 | $278.99 | $283.19 | $278.69 | 689,900 |
| 07/11/2025 | $280.17 | $271.12 | $281.37 | $270.93 | 592,900 |
| 06/11/2025 | $268.13 | $270.78 | $270.78 | $267.40 | 260,400 |
| 05/11/2025 | $269.73 | $271.18 | $271.86 | $268.20 | 672,700 |
| 04/11/2025 | $265.18 | $263.44 | $266.37 | $262.51 | 367,500 |
| 03/11/2025 | $263.40 | $260.26 | $263.46 | $260.25 | 424,500 |
| 31/10/2025 | $261.63 | $261.23 | $262.40 | $260.89 | 207,600 |
| 30/10/2025 | $259.41 | $259.10 | $259.85 | $258.98 | 203,700 |
| 29/10/2025 | $258.61 | $258.00 | $258.69 | $256.48 | 351,700 |
| 28/10/2025 | $262.90 | $263.52 | $264.06 | $262.36 | 768,200 |
| 27/10/2025 | $263.71 | $262.27 | $264.30 | $261.92 | 458,900 |
| 24/10/2025 | $262.70 | $263.50 | $263.62 | $262.07 | 295,200 |
| 23/10/2025 | $265.10 | $264.44 | $265.42 | $263.78 | 356,800 |
| 22/10/2025 | $261.97 | $263.20 | $264.00 | $261.64 | 256,700 |
| 21/10/2025 | $259.68 | $258.73 | $259.90 | $258.62 | 320,300 |
| 20/10/2025 | $254.83 | $258.38 | $258.63 | $254.28 | 400,100 |
| 17/10/2025 | $258.62 | $257.06 | $259.16 | $256.62 | 194,600 |
| 16/10/2025 | $259.83 | $261.32 | $261.66 | $259.48 | 267,300 |
| 15/10/2025 | $266.00 | $266.15 | $266.29 | $264.93 | 188,100 |
| 14/10/2025 | $269.65 | $268.88 | $270.35 | $268.55 | 280,500 |
| 10/10/2025 | $269.60 | $267.49 | $270.46 | $267.35 | 257,800 |
| 09/10/2025 | $266.04 | $264.22 | $266.47 | $263.99 | 268,300 |
| 08/10/2025 | $267.17 | $265.89 | $267.46 | $265.52 | 263,100 |
| 07/10/2025 | $265.70 | $265.01 | $265.92 | $264.49 | 438,600 |
Graphs are not available, please refer to the detailed table