Find a quote
INTACT FINANCIAL CORPORATION
306.82 Up 1.35 (0.44 %)
Delayed : 2025/05/06 04:00:07
- Previous close $305.47
- Opening $304.14
- Today High $308.01
- Today Low $302.00
- Price Bid $303.00
- Price Ask $303.00
- 52 Weeks High $308.01
- 52 Weeks Low $218.58
- Size Bid 2
- Size Ask 1
- Volume 100,261
Fundamentals
- P/E Ratio : 24.82
- Earnings/Share : 2.31
- Dividends/Share : $1.33
- Current Div. Yield : 1.73
- Market Cap (M) : 54,719.13
- Shares Out (M) : 178.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $306.82 | Up $0.09 | $306.91 | $306.82 | 26,200 |
| 03:59 PM | $306.73 | Up $0.06 | $306.89 | $306.62 | 1,600 |
| 03:58 PM | $306.67 | Up $0.03 | $306.69 | $306.67 | 400 |
| 03:57 PM | $306.64 | Down $ -0.17 | $306.91 | $306.64 | 800 |
| 03:56 PM | $306.81 | Down $ -0.09 | $306.89 | $306.81 | 1,100 |
| 03:55 PM | $306.90 | Up $0.06 | $307.09 | $306.79 | 1,900 |
| 03:53 PM | $306.84 | Down $ -0.03 | $306.89 | $306.78 | 500 |
| 03:53 PM | $306.84 | Up $0.00 | $306.89 | $306.78 | 0 |
| 03:52 PM | $306.86 | Up $0.11 | $306.86 | $306.83 | 600 |
| 03:51 PM | $306.76 | Down $ -0.32 | $306.76 | $306.73 | 700 |
| 03:50 PM | $307.08 | Up $0.55 | $307.19 | $306.56 | 5,400 |
| 03:46 PM | $306.53 | Up $0.06 | $306.53 | $306.53 | 200 |
| 03:46 PM | $306.53 | Up $0.00 | $306.53 | $306.53 | 0 |
| 03:46 PM | $306.53 | Up $0.00 | $306.53 | $306.53 | 0 |
| 03:46 PM | $306.53 | Up $0.00 | $306.53 | $306.53 | 0 |
| 03:36 PM | $306.47 | Up $0.11 | $306.50 | $306.46 | 800 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:36 PM | $306.47 | Up $0.00 | $306.50 | $306.46 | 0 |
| 03:31 PM | $306.36 | Up $0.00 | $306.38 | $306.36 | 400 |
| 03:31 PM | $306.36 | Up $0.00 | $306.38 | $306.36 | 0 |
| 03:31 PM | $306.36 | Up $0.00 | $306.38 | $306.36 | 0 |
| 03:31 PM | $306.36 | Up $0.00 | $306.38 | $306.36 | 0 |
| 03:31 PM | $306.36 | Up $0.00 | $306.38 | $306.36 | 0 |
| 03:30 PM | $306.36 | Down $ -0.15 | $306.44 | $306.36 | 300 |
| 03:29 PM | $306.51 | Up $0.04 | $306.51 | $306.51 | 100 |
| 03:27 PM | $306.47 | Up $0.06 | $306.47 | $306.47 | 100 |
| 03:27 PM | $306.47 | Up $0.00 | $306.47 | $306.47 | 0 |
| 03:19 PM | $306.41 | Down $ -0.14 | $306.41 | $306.41 | 300 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:19 PM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 03:16 PM | $306.55 | Down $ -0.18 | $306.59 | $306.55 | 400 |
| 03:16 PM | $306.55 | Up $0.00 | $306.59 | $306.55 | 0 |
| 03:16 PM | $306.55 | Up $0.00 | $306.59 | $306.55 | 0 |
| 03:15 PM | $306.73 | Down $ -0.01 | $306.73 | $306.73 | 100 |
| 03:14 PM | $306.74 | Up $0.13 | $306.74 | $306.72 | 500 |
| 03:11 PM | $306.61 | Down $ -0.13 | $306.62 | $306.61 | 400 |
| 03:11 PM | $306.61 | Up $0.00 | $306.62 | $306.61 | 0 |
| 03:11 PM | $306.61 | Up $0.00 | $306.62 | $306.61 | 0 |
| 03:10 PM | $306.74 | Up $0.13 | $306.74 | $306.74 | 100 |
| 03:04 PM | $306.61 | Down $ -0.14 | $306.61 | $306.61 | 100 |
| 03:04 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:04 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:04 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:04 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:04 PM | $306.61 | Up $0.00 | $306.61 | $306.61 | 0 |
| 03:03 PM | $306.75 | Down $ -0.25 | $306.75 | $306.75 | 100 |
| 03:00 PM | $307.00 | Down $ -0.22 | $307.10 | $307.00 | 200 |
| 03:00 PM | $307.00 | Up $0.00 | $307.10 | $307.00 | 0 |
| 03:00 PM | $307.00 | Up $0.00 | $307.10 | $307.00 | 0 |
| 02:54 PM | $307.22 | Down $ -0.11 | $307.22 | $307.22 | 100 |
| 02:54 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 02:54 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 02:54 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 02:54 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 02:54 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 02:52 PM | $307.33 | Down $ -0.32 | $307.33 | $307.33 | 100 |
| 02:52 PM | $307.33 | Up $0.00 | $307.33 | $307.33 | 0 |
| 02:48 PM | $307.65 | Down $ -0.11 | $307.65 | $307.53 | 500 |
| 02:48 PM | $307.65 | Up $0.00 | $307.65 | $307.53 | 0 |
| 02:48 PM | $307.65 | Up $0.00 | $307.65 | $307.53 | 0 |
| 02:48 PM | $307.65 | Up $0.00 | $307.65 | $307.53 | 0 |
| 02:44 PM | $307.76 | Down $ -0.19 | $307.76 | $307.76 | 100 |
| 02:44 PM | $307.76 | Up $0.00 | $307.76 | $307.76 | 0 |
| 02:44 PM | $307.76 | Up $0.00 | $307.76 | $307.76 | 0 |
| 02:44 PM | $307.76 | Up $0.00 | $307.76 | $307.76 | 0 |
| 02:38 PM | $307.95 | Up $0.10 | $308.01 | $307.95 | 2,600 |
| 02:38 PM | $307.95 | Up $0.00 | $308.01 | $307.95 | 0 |
| 02:38 PM | $307.95 | Up $0.00 | $308.01 | $307.95 | 0 |
| 02:38 PM | $307.95 | Up $0.00 | $308.01 | $307.95 | 0 |
| 02:38 PM | $307.95 | Up $0.00 | $308.01 | $307.95 | 0 |
| 02:38 PM | $307.95 | Up $0.00 | $308.01 | $307.95 | 0 |
| 02:37 PM | $307.85 | Down $0.00 | $307.85 | $307.85 | 200 |
| 02:35 PM | $307.86 | Down $ -0.04 | $307.86 | $307.86 | 100 |
| 02:35 PM | $307.86 | Up $0.00 | $307.86 | $307.86 | 0 |
| 02:34 PM | $307.90 | Up $0.29 | $307.90 | $307.89 | 300 |
| 02:27 PM | $307.61 | Up $0.12 | $307.61 | $307.53 | 300 |
| 02:27 PM | $307.61 | Up $0.00 | $307.61 | $307.53 | 0 |
| 02:27 PM | $307.61 | Up $0.00 | $307.61 | $307.53 | 0 |
| 02:27 PM | $307.61 | Up $0.00 | $307.61 | $307.53 | 0 |
| 02:27 PM | $307.61 | Up $0.00 | $307.61 | $307.53 | 0 |
| 02:27 PM | $307.61 | Up $0.00 | $307.61 | $307.53 | 0 |
| 02:27 PM | $307.61 | Up $0.00 | $307.61 | $307.53 | 0 |
| 02:26 PM | $307.49 | Up $0.29 | $307.49 | $307.47 | 200 |
| 02:21 PM | $307.20 | Down $ -0.24 | $307.46 | $307.20 | 1,200 |
| 02:21 PM | $307.20 | Up $0.00 | $307.46 | $307.20 | 0 |
| 02:21 PM | $307.20 | Up $0.00 | $307.46 | $307.20 | 0 |
| 02:21 PM | $307.20 | Up $0.00 | $307.46 | $307.20 | 0 |
| 02:21 PM | $307.20 | Up $0.00 | $307.46 | $307.20 | 0 |
| 02:19 PM | $307.44 | Down $ -0.01 | $307.44 | $307.44 | 100 |
| 02:19 PM | $307.44 | Up $0.00 | $307.44 | $307.44 | 0 |
| 02:16 PM | $307.45 | Down $ -0.01 | $307.45 | $307.44 | 300 |
| 02:16 PM | $307.45 | Up $0.00 | $307.45 | $307.44 | 0 |
| 02:16 PM | $307.45 | Up $0.00 | $307.45 | $307.44 | 0 |
| 02:14 PM | $307.46 | Up $0.12 | $307.46 | $307.46 | 100 |
| 02:14 PM | $307.46 | Up $0.00 | $307.46 | $307.46 | 0 |
| 02:07 PM | $307.34 | Down $ -0.17 | $307.50 | $307.34 | 400 |
| 02:07 PM | $307.34 | Up $0.00 | $307.50 | $307.34 | 0 |
| 02:07 PM | $307.34 | Up $0.00 | $307.50 | $307.34 | 0 |
| 02:07 PM | $307.34 | Up $0.00 | $307.50 | $307.34 | 0 |
| 02:07 PM | $307.34 | Up $0.00 | $307.50 | $307.34 | 0 |
| 02:07 PM | $307.34 | Up $0.00 | $307.50 | $307.34 | 0 |
| 02:07 PM | $307.34 | Up $0.00 | $307.50 | $307.34 | 0 |
| 02:05 PM | $307.51 | Up $0.00 | $307.51 | $307.51 | 100 |
| 02:05 PM | $307.51 | Up $0.00 | $307.51 | $307.51 | 0 |
| 02:03 PM | $307.51 | Up $0.10 | $307.51 | $307.51 | 100 |
| 02:03 PM | $307.51 | Up $0.00 | $307.51 | $307.51 | 0 |
| 01:48 PM | $307.41 | Up $0.41 | $307.45 | $307.41 | 500 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:48 PM | $307.41 | Up $0.00 | $307.45 | $307.41 | 0 |
| 01:45 PM | $307.00 | Down $ -0.55 | $307.26 | $307.00 | 3,100 |
| 01:45 PM | $307.00 | Up $0.00 | $307.26 | $307.00 | 0 |
| 01:45 PM | $307.00 | Up $0.00 | $307.26 | $307.00 | 0 |
| 01:42 PM | $307.55 | Down $ -0.02 | $307.55 | $307.54 | 200 |
| 01:42 PM | $307.55 | Up $0.00 | $307.55 | $307.54 | 0 |
| 01:42 PM | $307.55 | Up $0.00 | $307.55 | $307.54 | 0 |
| 01:27 PM | $307.57 | Up $0.02 | $307.57 | $307.57 | 100 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:27 PM | $307.57 | Up $0.00 | $307.57 | $307.57 | 0 |
| 01:25 PM | $307.55 | Down $ -0.01 | $307.55 | $307.39 | 200 |
| 01:25 PM | $307.55 | Up $0.00 | $307.55 | $307.39 | 0 |
| 01:20 PM | $307.56 | Up $0.00 | $307.56 | $307.56 | 100 |
| 01:20 PM | $307.56 | Up $0.00 | $307.56 | $307.56 | 0 |
| 01:20 PM | $307.56 | Up $0.00 | $307.56 | $307.56 | 0 |
| 01:20 PM | $307.56 | Up $0.00 | $307.56 | $307.56 | 0 |
| 01:20 PM | $307.56 | Up $0.00 | $307.56 | $307.56 | 0 |
| 01:18 PM | $307.56 | Up $0.18 | $307.56 | $307.56 | 100 |
| 01:18 PM | $307.56 | Up $0.00 | $307.56 | $307.56 | 0 |
| 01:15 PM | $307.38 | Down $ -0.08 | $307.53 | $307.38 | 300 |
| 01:15 PM | $307.38 | Up $0.00 | $307.53 | $307.38 | 0 |
| 01:15 PM | $307.38 | Up $0.00 | $307.53 | $307.38 | 0 |
| 01:14 PM | $307.46 | Down $ -0.17 | $307.46 | $307.46 | 100 |
| 01:10 PM | $307.63 | Up $0.25 | $307.63 | $307.37 | 1,000 |
| 01:10 PM | $307.63 | Up $0.00 | $307.63 | $307.37 | 0 |
| 01:10 PM | $307.63 | Up $0.00 | $307.63 | $307.37 | 0 |
| 01:10 PM | $307.63 | Up $0.00 | $307.63 | $307.37 | 0 |
| 01:08 PM | $307.38 | Up $0.10 | $307.38 | $307.35 | 200 |
| 01:08 PM | $307.38 | Up $0.00 | $307.38 | $307.35 | 0 |
| 01:06 PM | $307.28 | Up $0.14 | $307.28 | $307.15 | 300 |
| 01:06 PM | $307.28 | Up $0.00 | $307.28 | $307.15 | 0 |
| 01:02 PM | $307.14 | Up $0.13 | $307.14 | $307.14 | 200 |
| 01:02 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 01:02 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 01:02 PM | $307.14 | Up $0.00 | $307.14 | $307.14 | 0 |
| 12:59 PM | $307.00 | Down $ -0.17 | $307.00 | $307.00 | 1,500 |
| 12:59 PM | $307.00 | Up $0.00 | $307.00 | $307.00 | 0 |
| 12:59 PM | $307.00 | Up $0.00 | $307.00 | $307.00 | 0 |
| 12:54 PM | $307.17 | Down $ -0.06 | $307.17 | $307.00 | 400 |
| 12:54 PM | $307.17 | Up $0.00 | $307.17 | $307.00 | 0 |
| 12:54 PM | $307.17 | Up $0.00 | $307.17 | $307.00 | 0 |
| 12:54 PM | $307.17 | Up $0.00 | $307.17 | $307.00 | 0 |
| 12:54 PM | $307.17 | Up $0.00 | $307.17 | $307.00 | 0 |
| 12:49 PM | $307.23 | Up $0.21 | $307.23 | $307.23 | 100 |
| 12:49 PM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 12:49 PM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 12:49 PM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 12:49 PM | $307.23 | Up $0.00 | $307.23 | $307.23 | 0 |
| 12:41 PM | $307.02 | Up $0.24 | $307.02 | $306.84 | 800 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:41 PM | $307.02 | Up $0.00 | $307.02 | $306.84 | 0 |
| 12:40 PM | $306.78 | Down $ -0.01 | $306.78 | $306.78 | 100 |
| 12:37 PM | $306.79 | Up $0.18 | $306.79 | $306.74 | 300 |
| 12:37 PM | $306.79 | Up $0.00 | $306.79 | $306.74 | 0 |
| 12:37 PM | $306.79 | Up $0.00 | $306.79 | $306.74 | 0 |
| 12:33 PM | $306.61 | Up $0.01 | $306.61 | $306.56 | 500 |
| 12:33 PM | $306.61 | Up $0.00 | $306.61 | $306.56 | 0 |
| 12:33 PM | $306.61 | Up $0.00 | $306.61 | $306.56 | 0 |
| 12:33 PM | $306.61 | Up $0.00 | $306.61 | $306.56 | 0 |
| 12:29 PM | $306.60 | Up $1.13 | $306.60 | $306.60 | 100 |
| 12:29 PM | $306.60 | Up $0.00 | $306.60 | $306.60 | 0 |
| 12:29 PM | $306.60 | Up $0.00 | $306.60 | $306.60 | 0 |
| 12:29 PM | $306.60 | Up $0.00 | $306.60 | $306.60 | 0 |
| Previous close | $305.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/05/2025 | $306.82 | $306.60 | $308.01 | $306.36 | 60,300 |
| 02/05/2025 | $305.47 | $304.07 | $305.54 | $303.61 | 196,200 |
| 01/05/2025 | $304.25 | $305.54 | $307.03 | $304.24 | 128,300 |
| 30/04/2025 | $306.17 | $304.07 | $307.10 | $302.82 | 418,800 |
| 29/04/2025 | $303.30 | $299.70 | $303.97 | $299.63 | 349,000 |
| 28/04/2025 | $298.28 | $297.42 | $298.58 | $296.66 | 146,400 |
| 25/04/2025 | $296.91 | $295.54 | $297.13 | $294.48 | 132,500 |
| 24/04/2025 | $298.79 | $298.33 | $298.98 | $296.76 | 155,700 |
| 23/04/2025 | $298.72 | $297.89 | $299.75 | $297.68 | 204,900 |
| 22/04/2025 | $296.20 | $296.50 | $297.09 | $294.08 | 160,000 |
| 21/04/2025 | $293.66 | $293.31 | $294.05 | $290.86 | 188,700 |
| 17/04/2025 | $293.93 | $291.75 | $294.68 | $291.61 | 142,400 |
| 16/04/2025 | $291.64 | $289.50 | $291.68 | $288.72 | 183,900 |
| 15/04/2025 | $290.31 | $290.53 | $290.77 | $288.07 | 184,200 |
| 14/04/2025 | $288.19 | $289.00 | $291.12 | $287.95 | 189,900 |
| 11/04/2025 | $287.92 | $284.44 | $288.15 | $282.99 | 323,600 |
| 10/04/2025 | $277.39 | $275.11 | $279.12 | $273.45 | 287,200 |
| 09/04/2025 | $279.36 | $273.59 | $280.76 | $272.01 | 252,000 |
| 08/04/2025 | $274.69 | $279.58 | $280.62 | $272.02 | 371,000 |
| 07/04/2025 | $277.69 | $275.49 | $279.57 | $273.59 | 282,600 |
| 04/04/2025 | $281.55 | $282.90 | $286.52 | $281.36 | 294,800 |
| 03/04/2025 | $290.12 | $294.93 | $295.75 | $289.82 | 214,900 |
| 02/04/2025 | $298.27 | $295.80 | $298.34 | $295.00 | 201,000 |
| 01/04/2025 | $298.56 | $296.13 | $298.66 | $295.37 | 234,900 |
| 31/03/2025 | $294.01 | $292.37 | $295.31 | $291.70 | 356,500 |
| 28/03/2025 | $286.15 | $286.25 | $287.32 | $285.00 | 226,300 |
| 27/03/2025 | $286.06 | $286.60 | $287.24 | $285.60 | 242,000 |
| 26/03/2025 | $20.10 | $282.91 | $284.32 | $20.09 | 184,100 |
| 25/03/2025 | $284.70 | $286.24 | $286.89 | $284.43 | 168,300 |
| 24/03/2025 | $283.66 | $282.07 | $283.79 | $281.24 | 199,500 |
Graphs are not available, please refer to the detailed table