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 $3,410.41 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,616.37, while $1000 invested 1 year ago would be worth $940.64. This corresponds to total returns of 241.04%, 61.64%, -5.94%, respectively, with annualized returns of 13.05%, 10.08%, -5.94%.

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
September 11, 2026	258.38	257.52	257.52	258.38	254.61	430,510
September 10, 2026	258.88	256.87	256.87	260.57	253.86	595,758
September 09, 2026	259.64	258.17	258.17	259.64	255.03	506,860
September 08, 2026	264.27	260.73	260.73	265.05	259	352,203
September 04, 2026	268.75	266.05	266.05	270.27	265.51	356,746
September 03, 2026	272.14	268.79	268.79	275.43	265.34	496,348
September 02, 2026	270.39	271.39	271.39	274.59	269.5	433,770
September 01, 2026	269.13	269.5	269.5	272	267.87	430,430
August 31, 2026	268.32	268.27	268.27	269.63	266.92	440,288
August 28, 2026	267.2	268.86	268.86	269.49	265.9	491,041
August 27, 2026	265.6	267	267	268.86	264.7	565,167
August 26, 2026	267.97	266.14	266.14	272.2	266.14	393,987
August 25, 2026	266.49	268.15	268.15	271.72	266.32	1.06M
August 24, 2026	263.97	265.84	265.84	269.4	263.66	245,814
August 21, 2026	263.48	264.62	264.62	266.35	262.32	658,008
August 20, 2026	265	262.86	262.86	269.51	261.53	412,730
August 19, 2026	264.41	266.08	266.08	267.55	262	638,532
August 18, 2026	263.76	263.4	263.4	267.65	262.53	448,506
August 17, 2026	267.11	263.76	263.76	269.12	263.12	658,086
August 14, 2026	272.73	267.92	267.92	272.73	267.82	552,398
August 13, 2026	275	272.58	272.58	277.6	272.42	386,356
August 12, 2026	275.34	274.14	274.14	277.59	272.75	687,673
August 11, 2026	277.07	276.17	276.17	277.14	274.81	380,696
August 10, 2026	278.44	276.3	276.3	279.83	274.49	293,239
August 07, 2026	279.51	279.39	279.39	281.87	278.59	263,766
August 06, 2026	283.76	280	280	283.76	279.04	334,397
August 05, 2026	283.72	282.53	282.53	285.51	281.82	380,834
August 04, 2026	273.37	283.16	283.16	284.11	273.01	664,331
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