Intact Financial Corporation (IFC.TO) TSX

270.60

+5.02(+1.89%)

Updated at June 02 04:00PM

Currency In CAD

IFC.TO Historical Return

If you invested $1000 in Intact Financial Corporation (IFC.TO) 10 years ago, it would be worth $3,762.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,774.89, while $1000 invested 1 year ago would be worth $890.34. This corresponds to total returns of 276.25%, 77.49%, -10.97%, respectively, with annualized returns of 14.16%, 12.15%, -10.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IFC.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	265.09	270.6	270.6	270.63	263.13	363,432
June 01, 2026	270.7	265.58	265.58	274.3	264.89	382,296
May 29, 2026	271.7	270.87	270.87	274.92	270.39	910,167
May 28, 2026	269.78	272.07	272.07	273.78	269.78	471,088
May 27, 2026	270.46	271.03	271.03	273.1	270.01	372,222
May 26, 2026	271.93	270.81	270.81	275.72	270.55	364,386
May 25, 2026	274.03	273.26	273.26	275.67	273	153,177
May 22, 2026	279.44	273.89	273.89	279.73	273.42	0
May 21, 2026	273.38	280.11	280.11	281.21	272.35	775,059
May 20, 2026	268.27	273.96	273.96	275.5	266.08	734,425
May 19, 2026	266.26	268.49	268.49	269.54	263.12	859,959
May 15, 2026	257.52	263.02	263.02	264.29	256.92	491,400
May 14, 2026	251.75	257.52	257.52	257.57	251.19	528,971
May 13, 2026	248.48	251.04	251.04	252.38	245.48	455,985
May 12, 2026	253.18	248.65	248.65	255.31	248.18	488,880
May 11, 2026	254.53	253.33	253.33	257.81	253.32	269,585
May 08, 2026	251.56	255	255	257.3	251.54	341,126
May 07, 2026	249.09	252.8	252.8	254.24	247.5	382,743
May 06, 2026	262.71	249	249	262.71	245.34	488,292
May 05, 2026	258.23	259.1	259.1	261.15	258.23	296,106
May 04, 2026	261.66	258.08	258.08	263.26	258	247,592
May 01, 2026	262.45	261.66	261.66	263.99	261	225,279
April 30, 2026	259.75	261.74	261.74	262.15	258.44	326,205
April 29, 2026	256.8	259.85	259.85	260.11	256.8	353,960
April 28, 2026	255.69	257.53	257.53	259.39	255.69	511,352
April 27, 2026	254.5	255.71	255.71	257.73	254.49	349,282
April 24, 2026	257.72	256.63	256.63	258.48	254.62	443,320
April 23, 2026	257.91	258.8	258.8	259.49	257.91	403,468
April 22, 2026	261.52	258.13	258.13	262.2	257.68	446,409
April 21, 2026	261.07	261.33	261.33	263.72	260.88	203,187
April 20, 2026	261.82	261.38	261.38	263.56	260.17	390,785
April 17, 2026	258.58	262.16	262.16	262.39	258.58	314,731
April 16, 2026	259.32	257.28	257.28	260	256.85	247,315
April 15, 2026	256.94	258.97	258.97	261.42	256.21	408,096
April 14, 2026	253.55	256.27	256.27	257	253	324,032
April 13, 2026	250.87	253.83	253.83	254.31	249.9	760,884
April 10, 2026	252.53	251.7	251.7	253.23	250.2	244,291
April 09, 2026	250.37	252.8	252.8	254	250.22	393,241
April 08, 2026	250.34	251.07	251.07	251.19	245.99	308,063
April 07, 2026	246	247.98	247.98	249.49	244	346,500
April 06, 2026	246.51	246.87	246.87	249.36	245.39	707,535
April 02, 2026	244.32	247.18	247.18	247.76	242.87	621,010
April 01, 2026	253.84	244.28	244.28	253.86	243.95	509,812
March 31, 2026	250.63	252.08	252.08	252.96	249.47	545,750
March 30, 2026	247.86	249.47	249.47	250.61	247	444,395
March 27, 2026	249.43	246.6	246.6	249.43	245.45	331,831
March 26, 2026	250.39	249.33	249.33	253.1	249.03	287,584
March 25, 2026	255	251.14	251.14	256.54	249.97	418,297
March 24, 2026	252.6	252.75	252.75	254.59	251.18	314,258
March 23, 2026	253.2	254.01	254.01	254.58	251.25	337,504
March 20, 2026	247.91	250.22	250.22	251.73	247.31	959,808
March 19, 2026	254.45	247.89	247.89	254.45	247.48	466,432
March 18, 2026	256.57	255.11	255.11	258.94	254.79	184,300
March 17, 2026	258.75	257.61	257.61	259.86	257.4	211,438
March 16, 2026	258.76	259.07	257.6	261	257.1	340,237
March 13, 2026	256.73	258.02	256.56	259.06	256.01	309,144
March 12, 2026	249.19	256.02	254.57	256.88	249.19	541,326
March 11, 2026	253.2	250	248.58	253.75	249.74	782,670
March 10, 2026	250.69	254.35	252.91	257.13	250.19	480,844
March 09, 2026	249.12	250.78	249.36	251.49	246.32	1.08M