Find a quote
INTACT FINANCIAL CORP PREF SHARES SER 7
25.60 Up 0.16 (0.63 %)
Delayed : 2026/05/29 17:40:00
- Previous close $25.44
- Opening $25.55
- Today High $25.60
- Today Low $25.55
- Price Bid $25.41
- Price Ask $25.41
- 52 Weeks High $26.18
- 52 Weeks Low $24.14
- Size Bid 12
- Size Ask 4
- Volume 1,200
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $25.60 | Up $0.01 | $25.60 | $25.60 | 400 |
| 03:53 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 100 |
| 03:53 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:53 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:53 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:53 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:53 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.04 | $25.59 | $25.59 | 100 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 03:35 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 01:07 PM | $25.55 | Up $0.11 | $25.55 | $25.55 | 600 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| 01:07 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 0 |
| Previous close | $25.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $25.60 | $25.55 | $25.60 | $25.55 | 1,200 |
| 28/05/2026 | $25.44 | $25.44 | $25.44 | $25.44 | 100 |
| 27/05/2026 | $25.64 | $25.55 | $25.64 | $25.55 | 500 |
| 26/05/2026 | $25.53 | $25.55 | $25.55 | $25.53 | 1,000 |
| 25/05/2026 | $25.66 | $25.66 | $25.66 | $25.66 | 4,000 |
| 22/05/2026 | $25.53 | $25.56 | $25.58 | $25.53 | 1,000 |
| 21/05/2026 | $25.52 | $25.56 | $25.56 | $25.52 | 600 |
| 20/05/2026 | $25.54 | $25.55 | $25.55 | $25.54 | 400 |
| 19/05/2026 | $25.57 | $25.55 | $25.57 | $25.55 | 700 |
| 15/05/2026 | $25.57 | $25.45 | $25.58 | $25.45 | 1,500 |
| 14/05/2026 | $25.57 | $25.57 | $25.57 | $25.57 | 100 |
| 13/05/2026 | $25.60 | $25.48 | $25.60 | $25.48 | 9,700 |
| 12/05/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 1,400 |
| 08/05/2026 | $25.45 | $25.51 | $25.51 | $25.45 | 2,100 |
| 07/05/2026 | $25.50 | $25.53 | $25.53 | $25.50 | 2,300 |
| 06/05/2026 | $25.58 | $25.58 | $25.60 | $25.58 | 6,600 |
| 05/05/2026 | $25.50 | $25.55 | $25.55 | $25.50 | 400 |
| 04/05/2026 | $25.54 | $25.60 | $25.60 | $25.54 | 1,400 |
| 01/05/2026 | $25.60 | $25.60 | $25.60 | $25.60 | 1,100 |
| 30/04/2026 | $25.51 | $25.65 | $25.65 | $25.51 | 7,200 |
| 29/04/2026 | $25.70 | $25.48 | $25.72 | $25.48 | 7,900 |
| 28/04/2026 | $25.40 | $25.45 | $25.50 | $25.40 | 4,800 |
| 27/04/2026 | $25.41 | $25.41 | $25.41 | $25.41 | 100 |
| 24/04/2026 | $25.58 | $25.58 | $25.58 | $25.58 | 300 |
| 22/04/2026 | $25.50 | $25.56 | $25.56 | $25.50 | 1,900 |
| 21/04/2026 | $25.78 | $25.57 | $25.78 | $25.57 | 2,200 |
| 20/04/2026 | $25.75 | $25.75 | $25.75 | $25.75 | 1,000 |
| 17/04/2026 | $25.67 | $25.55 | $25.67 | $25.55 | 6,900 |
| 16/04/2026 | $25.50 | $25.50 | $25.50 | $25.50 | 2,500 |
| 15/04/2026 | $25.38 | $25.57 | $25.57 | $25.38 | 1,000 |
Graphs are not available, please refer to the detailed table