EODData

MEMBERSHIP REGISTER LOG IN

TSX, IFC: Intact Financial Corporation

30 Oct 2026
LAST:

260.6

CHANGE:
 1.65		OPEN:
264.9		HIGH:
265.9		ASK:
105.6		VOLUME:
549.7K
CHG(%):
0.63		PREV:
262.3		LOW:
260.4		BID:
105.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
30 Oct 26264.9265.9260.4260.6549.7K
29 Oct 26262.3265.5262.0262.3350.0K
28 Oct 26262.4265.5261.3261.5199.4K
27 Oct 26263.1263.1260.5262.7247.7K
26 Oct 26264.1265.4261.0263.6393.5K
23 Oct 26266.9267.0264.3264.5470.6K
22 Oct 26264.0269.0262.6267.4400.7K
21 Oct 26260.1263.6258.6263.1413.1K
20 Oct 26255.7260.9255.7259.1327.4K
19 Oct 26252.4255.1250.7254.9487.3K

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:14.63 
Forward P/E:14.53 
PEG Ratio:-0.86 
Price to Sales:1.75 
Price to Book:2.29 
Profit Margin:0.12 
Operating Margin:0.15 
Return on Assets:0.05 
Return on Equity:0.16 
EPS Ratio:17.99 
Revenue:26.586B 
EBITDA:5.45B 
Shares:176.35M 
Market Cap:45.962B 

TECHNICAL INDICATORS

MA5:262.150.6%
MA10:261.970.5%
MA20:253.292.9%
MA50:257.021.4%
MA100:271.314.1%
MA200:265.171.7%
STO9:15.54 
STO14:66.13
RSI14:75.89 
WPR14:-29.20
MTM14:15.32
ROC14:0.06 
ATR:4.71 
Week High:267.002.4%
Week Low:260.360.1%
Month High:269.003.2%
Month Low:236.921.7%
Year High:305.5217.2%
Year Low:236.9210.0%
Volatility:4.69 

RECENT DIVIDENDS

Date Amount
15 Sep 2026$1.47
17 Mar 2026$1.47
15 Sep 2025$1.33
16 Jun 2025$1.33
14 Mar 2025$1.33
16 Dec 2024$1.21
13 Sep 2024$1.21
14 Jun 2024$1.21
14 Mar 2024$1.21
14 Dec 2023$1.10