Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,230.52 +593.63 (+0.93%) CMC Crypto 200
1,334.09 +21.47 (+1.59%)
Intact Financial Corporation (INTAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:32AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 17 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 16 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 12 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 11 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 10 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 09 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 05 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 04 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 03 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 02 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 01 Apr 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 28 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 27 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 26 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 25 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 22 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 21 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 20 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 19 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 18 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 15 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 14 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 14 Mar 2024 | 0.216063 Dividend | |||||
| 13 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | - |
| 12 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | - |
| 11 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | - |
| 08 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | - |
| 07 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | - |
| 06 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.03 | 2,000 |
| 05 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 04 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 01 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 29 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 28 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 27 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 26 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 23 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 22 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 21 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 20 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 16 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 15 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | - |
| 14 Feb 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.07 | 300 |
| 13 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 12 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 09 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 08 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 07 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 06 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 05 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 02 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 01 Feb 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 31 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 30 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 29 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 26 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 25 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 24 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 23 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 22 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 19 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 18 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 17 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 16 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 12 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 11 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 10 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 09 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 08 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 05 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 04 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 03 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 02 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 29 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 28 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 27 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 26 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 22 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 21 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 20 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 19 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 18 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 15 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 14 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.05 | - |
| 14 Dec 2023 | 0.216063 Dividend | |||||
| 13 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 12.84 | - |
| 12 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 12.84 | 500 |
| 11 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - |
| 08 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - |
| 07 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - |
| 06 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - |
| 05 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | - |
| 04 Dec 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.08 | 600 |
| 01 Dec 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.12 | - |
| 30 Nov 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.12 | - |
| 29 Nov 2023 | 13.54 | 13.54 | 13.54 | 13.54 | 13.12 | 200 |
| 28 Nov 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.