Find a quote
INTACT FINANCIAL CORPORATION
258.30 Up 4.75 (1.84 %)
Delayed : 2026/02/12 10:09:36
- Previous close $253.55
- Opening $254.75
- Today High $260.43
- Today Low $254.75
- Price Bid $258.11
- Price Ask $258.11
- 52 Weeks High $317.35
- 52 Weeks Low $244.01
- Size Bid 1
- Size Ask 4
- Volume 32,714
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:09 AM | $258.30 | Down $ -0.15 | $258.36 | $258.16 | 400 |
| 10:06 AM | $258.45 | Down $ -0.26 | $259.01 | $258.45 | 800 |
| 10:06 AM | $258.45 | Up $0.00 | $259.01 | $258.45 | 0 |
| 10:06 AM | $258.45 | Up $0.00 | $259.01 | $258.45 | 0 |
| 10:05 AM | $258.71 | Down $ -0.38 | $258.96 | $258.70 | 1,300 |
| 10:04 AM | $259.09 | Up $0.50 | $259.22 | $258.84 | 2,200 |
| 10:00 AM | $258.59 | Down $ -0.45 | $258.71 | $258.59 | 500 |
| 10:00 AM | $258.59 | Up $0.00 | $258.71 | $258.59 | 0 |
| 10:00 AM | $258.59 | Up $0.00 | $258.71 | $258.59 | 0 |
| 10:00 AM | $258.59 | Up $0.00 | $258.71 | $258.59 | 0 |
| 09:59 AM | $259.04 | Down $ -0.31 | $259.45 | $259.04 | 1,200 |
| 09:58 AM | $259.35 | Up $0.12 | $259.56 | $259.25 | 600 |
| 09:56 AM | $259.23 | Up $0.50 | $259.24 | $259.09 | 400 |
| 09:56 AM | $259.23 | Up $0.00 | $259.24 | $259.09 | 0 |
| 09:53 AM | $258.73 | Up $0.28 | $259.22 | $258.67 | 2,200 |
| 09:53 AM | $258.73 | Up $0.00 | $259.22 | $258.67 | 0 |
| 09:53 AM | $258.73 | Up $0.00 | $259.22 | $258.67 | 0 |
| 09:52 AM | $258.45 | Up $0.50 | $258.48 | $257.78 | 1,400 |
| 09:51 AM | $257.95 | Down $ -0.05 | $258.05 | $257.95 | 300 |
| 09:50 AM | $258.00 | Up $0.00 | $258.18 | $258.00 | 600 |
| 09:49 AM | $258.00 | Down $ -1.20 | $259.07 | $258.00 | 1,500 |
| 09:48 AM | $259.20 | Up $0.33 | $259.24 | $259.06 | 600 |
| 09:47 AM | $258.87 | Down $ -0.06 | $258.87 | $258.85 | 300 |
| 09:46 AM | $258.93 | Down $ -0.12 | $259.32 | $258.93 | 1,800 |
| 09:45 AM | $259.05 | Up $0.21 | $259.21 | $258.84 | 1,300 |
| 09:44 AM | $258.84 | Down $ -0.26 | $258.84 | $258.84 | 100 |
| 09:43 AM | $259.10 | Down $ -0.81 | $259.76 | $258.81 | 800 |
| 09:42 AM | $259.91 | Down $ -0.17 | $260.43 | $259.87 | 2,000 |
| 09:41 AM | $260.08 | Up $0.01 | $260.15 | $259.99 | 1,600 |
| 09:40 AM | $260.07 | Up $0.49 | $260.07 | $260.00 | 200 |
| 09:39 AM | $259.58 | Up $1.32 | $259.86 | $258.46 | 3,200 |
| 09:38 AM | $258.26 | Down $ -1.17 | $258.52 | $258.09 | 500 |
| 09:35 AM | $259.43 | Up $1.48 | $259.43 | $258.02 | 1,000 |
| 09:35 AM | $259.43 | Up $0.00 | $259.43 | $258.02 | 0 |
| 09:35 AM | $259.43 | Up $0.00 | $259.43 | $258.02 | 0 |
| 09:34 AM | $257.95 | Down $ -0.09 | $258.01 | $257.95 | 800 |
| 09:33 AM | $258.04 | Up $0.40 | $258.04 | $258.04 | 200 |
| 09:32 AM | $257.64 | Up $0.87 | $257.64 | $257.64 | 100 |
| 09:30 AM | $256.77 | Up $3.22 | $256.77 | $254.75 | 3,000 |
| 09:30 AM | $256.77 | Up $0.00 | $256.77 | $254.75 | 0 |
| Previous close | $253.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/02/2026 | $253.55 | $252.43 | $257.14 | $252.25 | 621,000 |
| 10/02/2026 | $263.55 | $263.95 | $264.00 | $260.19 | 436,900 |
| 09/02/2026 | $264.00 | $263.13 | $264.22 | $260.98 | 444,000 |
| 06/02/2026 | $260.82 | $263.77 | $264.28 | $259.84 | 306,400 |
| 05/02/2026 | $265.02 | $268.08 | $268.95 | $264.98 | 586,100 |
| 04/02/2026 | $263.29 | $262.50 | $264.20 | $261.96 | 447,800 |
| 03/02/2026 | $255.62 | $253.95 | $255.65 | $252.86 | 676,900 |
| 02/02/2026 | $253.50 | $251.90 | $253.75 | $249.92 | 337,300 |
| 30/01/2026 | $247.91 | $245.31 | $248.32 | $245.30 | 381,100 |
| 29/01/2026 | $247.16 | $247.78 | $247.80 | $245.90 | 467,700 |
| 28/01/2026 | $247.37 | $247.48 | $247.90 | $246.08 | 445,700 |
| 27/01/2026 | $251.74 | $255.44 | $255.52 | $251.63 | 495,700 |
| 26/01/2026 | $258.45 | $257.96 | $258.79 | $256.83 | 304,400 |
| 23/01/2026 | $259.79 | $259.08 | $260.17 | $258.80 | 399,700 |
| 22/01/2026 | $262.28 | $262.70 | $263.09 | $261.69 | 252,600 |
| 21/01/2026 | $263.17 | $261.52 | $264.49 | $261.22 | 228,400 |
| 20/01/2026 | $266.53 | $263.30 | $266.55 | $262.57 | 785,600 |
| 19/01/2026 | $262.10 | $263.59 | $263.72 | $261.46 | 203,800 |
| 16/01/2026 | $266.30 | $270.19 | $270.47 | $265.25 | 395,400 |
| 15/01/2026 | $270.37 | $271.82 | $272.19 | $270.00 | 231,300 |
| 14/01/2026 | $271.58 | $269.49 | $271.76 | $269.16 | 445,700 |
| 13/01/2026 | $270.25 | $271.64 | $272.28 | $268.08 | 523,400 |
| 12/01/2026 | $276.95 | $276.05 | $278.29 | $275.60 | 305,400 |
| 09/01/2026 | $278.78 | $279.11 | $279.73 | $278.03 | 174,800 |
| 08/01/2026 | $279.21 | $280.85 | $281.18 | $278.79 | 265,800 |
| 07/01/2026 | $277.23 | $279.04 | $279.54 | $277.04 | 824,000 |
| 06/01/2026 | $279.99 | $277.34 | $281.33 | $277.25 | 288,800 |
| 05/01/2026 | $282.66 | $286.65 | $286.82 | $282.41 | 138,700 |
| 02/01/2026 | $285.18 | $284.72 | $286.37 | $284.34 | 107,800 |
| 31/12/2025 | $285.73 | $285.16 | $286.02 | $284.96 | 210,300 |
Graphs are not available, please refer to the detailed table