EODData

MEMBERSHIP REGISTER LOG IN

TSX, IFC: Intact Financial Corp

11 Dec 2025
LAST:

281.3

CHANGE:
 0.57		OPEN:
280.5		HIGH:
282.6		ASK:
105.6		VOLUME:
365.9K
CHG(%):
0.20		PREV:
280.7		LOW:
279.3		BID:
105.3		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
11 Dec 25280.5282.6279.3281.3365.9K
10 Dec 25276.3280.9276.0280.7464.0K
09 Dec 25275.2276.4273.9276.4458.1K
08 Dec 25273.6275.2273.0274.8496.5K
05 Dec 25276.6277.3273.1274.0346.4K
04 Dec 25274.5278.0272.5277.0305.1K
03 Dec 25276.6277.6272.3273.3460.8K
02 Dec 25281.0281.0275.6276.9364.5K
01 Dec 25284.5284.5279.7280.3354.6K
28 Nov 25284.8286.3282.1285.4364.6K

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:20.08 
Forward P/E:15.96 
PEG Ratio:1.23 
Price to Sales:1.58 
Price to Book:2.61 
Profit Margin:0.08 
Operating Margin:0.21 
Return on Assets:0.04 
Return on Equity:0.13 
EPS Ratio:13.02 
Revenue:29.487B 
EBITDA:3.941B 
Shares:178.34M 
Market Cap:50.166B 

TECHNICAL INDICATORS

MA5:277.431.4%
MA10:278.011.2%
MA20:281.090.1%
MA50:272.603.2%
MA100:275.792.0%
MA200:287.052.0%
STO9:71.03
STO14:51.59
RSI14:45.66
WPR14:-42.79
MTM14:-2.64
ROC14:-0.01 
ATR:3.91 
Week High:282.600.5%
Week Low:272.463.2%
Month High:288.772.7%
Month Low:272.282.0%
Year High:317.3512.8%
Year Low:250.2812.4%

RECENT DIVIDENDS

Date Amount
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
14 Sep 2023$1.10
14 Jun 2023$1.10