Find a quote
INTACT FINANCIAL CORPORATION
295.27 Down -1.80 (-0.61 %)
Delayed : 2026/07/10 09:53:26
- Previous close $297.07
- Opening $297.46
- Today High $298.56
- Today Low $294.91
- Price Bid $295.00
- Price Ask $295.00
- 52 Weeks High $310.84
- 52 Weeks Low $242.87
- Size Bid 3
- Size Ask 1
- Volume 27,172
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:54 AM | $295.65 | Up $0.38 | $295.65 | $295.61 | 300 |
| 09:53 AM | $295.27 | Up $0.00 | $295.46 | $295.27 | 300 |
| 09:51 AM | $295.27 | Up $0.00 | $295.27 | $294.91 | 400 |
| 09:51 AM | $295.27 | Up $0.00 | $295.27 | $294.91 | 0 |
| 09:50 AM | $295.27 | Down $ -0.32 | $295.68 | $295.11 | 2,700 |
| 09:49 AM | $295.59 | Down $ -2.75 | $297.85 | $295.59 | 19,900 |
| 09:45 AM | $298.34 | Up $0.83 | $298.34 | $298.34 | 100 |
| 09:45 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 09:45 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 09:45 AM | $298.34 | Up $0.00 | $298.34 | $298.34 | 0 |
| 09:40 AM | $297.51 | Down $ -0.67 | $298.00 | $297.51 | 700 |
| 09:40 AM | $297.51 | Up $0.00 | $298.00 | $297.51 | 0 |
| 09:40 AM | $297.51 | Up $0.00 | $298.00 | $297.51 | 0 |
| 09:40 AM | $297.51 | Up $0.00 | $298.00 | $297.51 | 0 |
| 09:40 AM | $297.51 | Up $0.00 | $298.00 | $297.51 | 0 |
| 09:34 AM | $298.17 | Up $0.09 | $298.17 | $298.17 | 100 |
| 09:34 AM | $298.17 | Up $0.00 | $298.17 | $298.17 | 0 |
| 09:34 AM | $298.17 | Up $0.00 | $298.17 | $298.17 | 0 |
| 09:34 AM | $298.17 | Up $0.00 | $298.17 | $298.17 | 0 |
| 09:34 AM | $298.17 | Up $0.00 | $298.17 | $298.17 | 0 |
| 09:34 AM | $298.17 | Up $0.00 | $298.17 | $298.17 | 0 |
| 09:32 AM | $298.08 | Down $ -0.48 | $298.08 | $298.08 | 200 |
| 09:32 AM | $298.08 | Up $0.00 | $298.08 | $298.08 | 0 |
| 09:30 AM | $298.56 | Up $1.49 | $298.56 | $297.03 | 2,100 |
| 09:30 AM | $298.56 | Up $0.00 | $298.56 | $297.03 | 0 |
| Previous close | $297.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/07/2026 | $297.07 | $299.88 | $299.88 | $296.29 | 559,200 |
| 08/07/2026 | $302.62 | $302.17 | $304.07 | $300.30 | 322,100 |
| 07/07/2026 | $302.86 | $302.22 | $302.86 | $300.60 | 289,500 |
| 06/07/2026 | $299.69 | $297.24 | $300.10 | $297.02 | 436,100 |
| 03/07/2026 | $298.79 | $297.24 | $299.04 | $296.90 | 71,100 |
| 02/07/2026 | $297.02 | $295.91 | $298.24 | $295.84 | 231,300 |
| 30/06/2026 | $292.71 | $294.13 | $294.98 | $291.60 | 295,300 |
| 29/06/2026 | $292.50 | $291.19 | $293.03 | $290.97 | 262,300 |
| 26/06/2026 | $292.00 | $292.93 | $293.37 | $290.79 | 370,100 |
| 25/06/2026 | $288.76 | $292.08 | $293.03 | $288.71 | 618,300 |
| 24/06/2026 | $294.88 | $291.70 | $295.69 | $291.59 | 548,600 |
| 23/06/2026 | $285.00 | $283.95 | $285.14 | $282.60 | 421,400 |
| 22/06/2026 | $277.10 | $277.25 | $277.57 | $275.25 | 365,700 |
| 19/06/2026 | $277.96 | $279.13 | $280.00 | $277.57 | 445,600 |
| 18/06/2026 | $278.22 | $277.84 | $278.88 | $276.05 | 363,500 |
| 17/06/2026 | $275.65 | $279.73 | $279.78 | $274.20 | 321,900 |
| 16/06/2026 | $277.64 | $278.72 | $279.17 | $277.31 | 348,500 |
| 15/06/2026 | $273.15 | $275.47 | $275.47 | $272.56 | 504,600 |
| 12/06/2026 | $277.88 | $282.76 | $282.83 | $277.83 | 336,800 |
| 11/06/2026 | $284.93 | $283.30 | $286.07 | $283.04 | 297,200 |
| 10/06/2026 | $282.25 | $282.60 | $282.77 | $281.01 | 200,400 |
| 09/06/2026 | $277.77 | $277.46 | $278.14 | $275.50 | 505,600 |
| 08/06/2026 | $276.61 | $276.07 | $277.56 | $275.45 | 406,500 |
| 05/06/2026 | $275.92 | $274.09 | $277.70 | $274.09 | 105,900 |
| 04/06/2026 | $271.53 | $273.14 | $273.70 | $271.34 | 207,100 |
| 03/06/2026 | $270.16 | $273.23 | $273.23 | $269.69 | 181,100 |
| 02/06/2026 | $270.60 | $267.60 | $270.63 | $266.36 | 268,600 |
| 01/06/2026 | $265.58 | $269.14 | $269.14 | $264.89 | 316,000 |
| 29/05/2026 | $270.87 | $273.26 | $273.52 | $270.87 | 829,500 |
| 28/05/2026 | $272.07 | $272.85 | $273.78 | $271.94 | 404,400 |
Graphs are not available, please refer to the detailed table