Intact Financial Corporation (IFC.TO) TSX

Currency In CAD

IFC.TO Historical Return

If you invested $1000 in Intact Financial Corporation (IFC.TO) 10 years ago, it would be worth $3,696.62 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,792.46, while $1000 invested 1 year ago would be worth $968.71. This corresponds to total returns of 269.66%, 79.25%, -3.13%, respectively, with annualized returns of 13.96%, 12.37%, -3.13%.

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
July 31, 2026	277.77	275.25	275.25	279.13	274.86	517,423
July 30, 2026	283.63	277.95	277.95	283.64	276.8	573,366
July 29, 2026	280.8	284.8	284.8	294	280	862,392
July 28, 2026	297.86	305	305	305.52	297.85	680,238
July 27, 2026	293.18	298.13	298.13	298.55	292.16	505,657
July 24, 2026	289.65	293.46	293.46	295.09	288.94	343,322
July 23, 2026	288.39	288.5	288.5	288.53	283.82	347,943
July 22, 2026	290.74	289.24	289.24	291.08	288.3	259,911
July 21, 2026	292.65	291.09	291.09	293.4	288.76	467,214
July 20, 2026	293.41	294.39	294.39	297.05	293.41	219,029
July 17, 2026	294.34	294.02	294.02	295.9	292.2	195,012
July 16, 2026	295.45	294.25	294.25	296.98	293.55	283,965
July 15, 2026	295.92	295.17	295.17	298	291.9	257,595
July 14, 2026	295.59	296.69	296.69	298	293.79	224,874
July 13, 2026	296.08	295.9	295.9	298.96	295.02	299,939
July 10, 2026	297.46	294.61	294.61	298.56	292.77	333,877
July 09, 2026	300.11	297.07	297.07	300.22	294.84	673,234
July 08, 2026	302.55	302.62	302.62	304.07	299.39	425,313
July 07, 2026	301.87	302.86	302.86	304.3	300.6	396,602
July 06, 2026	298.15	299.69	299.69	300.1	295	500,839
July 03, 2026	298.32	298.79	298.79	299.09	296.66	101,494
July 02, 2026	295.35	297.02	297.02	298.24	290.46	321,970
June 30, 2026	292.29	292.71	292.71	294.98	291.6	364,505
June 29, 2026	292.46	292.5	292.5	293.92	290.73	336,661
June 26, 2026	290.68	292	292	294	288.94	443,622
June 25, 2026	293.28	288.76	288.76	295.43	288.71	790,908
June 24, 2026	284.8	294.88	294.88	295.69	283.34	716,292
June 23, 2026	276.99	285	285	285.14	276.99	539,846
June 22, 2026	277.33	277.1	277.1	280.92	275.25	443,430
June 19, 2026	277.89	277.96	277.96	280.05	277.51	818,877
June 18, 2026	276.21	278.22	278.22	278.88	276.05	402,577
June 17, 2026	276.65	275.65	275.65	279.79	274.2	376,061
June 16, 2026	273.15	277.64	277.64	279.44	273.15	421,808
June 15, 2026	277.5	273.15	273.15	279.26	272.56	582,327
June 12, 2026	285.75	277.88	277.88	286.38	277.83	414,244
June 11, 2026	282.89	284.93	284.93	286.07	282.2	382,098
June 10, 2026	278.06	282.25	282.25	283.18	277.49	279,818
June 09, 2026	275.76	277.77	277.77	279.51	275.5	695,825
June 08, 2026	274.16	276.61	276.61	278.05	274.16	460,586
June 05, 2026	273.26	275.92	275.92	277.7	271.13	158,038
June 04, 2026	272.38	271.53	271.53	275.77	271.34	252,337
June 03, 2026	270	270.16	270.16	276.87	269.69	261,454
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