Intact Financial Corporation (IFC-PA.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CAD
If you invested $1000 in Intact Financial Corporation (IFC-PA.TO) 10 years ago, it would be worth $2,686.65 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,504.12, while $1000 invested 1 year ago would be worth $1,099.03. This corresponds to total returns of 168.67%, 50.41%, 9.9%, respectively, with annualized returns of 10.38%, 8.51%, 9.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2026 | 23.9 | 23.94 | 23.94 | 23.94 | 23.9 | 2,302 |
| September 08, 2026 | 24 | 23.95 | 23.95 | 24 | 23.85 | 1,000 |
| September 04, 2026 | 24.1 | 24.05 | 24.05 | 24.1 | 24.05 | 5,394 |
| September 03, 2026 | 23.99 | 24.1 | 24.1 | 24.1 | 23.95 | 2,300 |
| September 02, 2026 | 24.03 | 24.01 | 24.01 | 24.03 | 24.01 | 700 |
| September 01, 2026 | 23.84 | 23.95 | 23.95 | 24.08 | 23.84 | 1,046 |
| August 31, 2026 | 24.03 | 24.04 | 24.04 | 24.09 | 24 | 4,908 |
| August 28, 2026 | 23.93 | 23.99 | 23.99 | 23.99 | 23.93 | 1,500 |
| August 27, 2026 | 23.92 | 23.8 | 23.8 | 23.92 | 23.79 | 400 |
| August 26, 2026 | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 401 |
| August 25, 2026 | 23.9 | 23.99 | 23.99 | 23.99 | 23.9 | 1,122 |
| August 24, 2026 | 23.74 | 23.76 | 23.76 | 23.92 | 23.74 | 6,249 |
| August 21, 2026 | 23.9 | 23.75 | 23.75 | 24 | 23.75 | 1,845 |
| August 20, 2026 | 23.85 | 23.89 | 23.89 | 23.89 | 23.85 | 226 |
| August 19, 2026 | 23.86 | 23.8 | 23.8 | 23.86 | 23.79 | 5,200 |
| August 18, 2026 | 23.87 | 23.9 | 23.9 | 23.91 | 23.87 | 4,575 |
| August 17, 2026 | 23.61 | 23.9 | 23.9 | 23.93 | 23.61 | 2,043 |
| August 14, 2026 | 23.55 | 23.97 | 23.97 | 24.05 | 23.55 | 10,990 |
| August 13, 2026 | 23.45 | 23.58 | 23.58 | 23.59 | 23.45 | 7,200 |
| August 12, 2026 | 23.47 | 23.5 | 23.5 | 23.5 | 23.47 | 2,000 |
| August 11, 2026 | 23.5 | 23.44 | 23.44 | 23.5 | 23.31 | 2,100 |
| August 10, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.42 | 3,300 |
| August 07, 2026 | 23.45 | 23.42 | 23.42 | 23.52 | 23.42 | 1,507 |
| August 06, 2026 | 23.5 | 23.56 | 23.56 | 23.56 | 23.42 | 40,401 |
| August 05, 2026 | 23.26 | 23.44 | 23.44 | 23.44 | 23.25 | 1,500 |
| August 04, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 200 |
| July 31, 2026 | 23.66 | 23.71 | 23.71 | 23.71 | 23.66 | 440 |
| July 30, 2026 | 23.7 | 23.65 | 23.65 | 23.7 | 23.64 | 310 |
| July 29, 2026 | 23.5 | 23.64 | 23.64 | 23.64 | 23.5 | 1,400 |
| July 28, 2026 | 23.6 | 23.5 | 23.5 | 23.6 | 23.5 | 1,746 |
| July 27, 2026 | 23.4 | 23.45 | 23.45 | 23.57 | 23.4 | 2,679 |
| July 22, 2026 | 23.67 | 23.68 | 23.68 | 23.68 | 23.67 | 700 |
| July 21, 2026 | 23.79 | 23.81 | 23.81 | 23.81 | 23.79 | 500 |
| July 20, 2026 | 23.66 | 23.58 | 23.58 | 23.72 | 23.55 | 5,450 |
| July 17, 2026 | 23.33 | 23.58 | 23.58 | 23.58 | 23.25 | 12,029 |
| July 16, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 100 |
| July 15, 2026 | 23.27 | 23.25 | 23.25 | 23.27 | 23.25 | 4,700 |
| July 14, 2026 | 23.16 | 23.14 | 23.14 | 23.16 | 23.14 | 600 |
| July 13, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 200 |
| July 10, 2026 | 23.28 | 23.26 | 23.26 | 23.28 | 23.26 | 615 |
| July 09, 2026 | 23.17 | 23.25 | 23.25 | 23.25 | 23.17 | 4,550 |
| July 08, 2026 | 23.05 | 23.06 | 23.06 | 23.11 | 23.05 | 3,700 |
| July 07, 2026 | 23.04 | 23.04 | 23.04 | 23.06 | 23.04 | 899 |
| July 06, 2026 | 22.96 | 22.95 | 22.95 | 22.96 | 22.95 | 2,900 |
| July 03, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 100 |
| July 02, 2026 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 217 |
| June 30, 2026 | 22.8 | 22.9 | 22.9 | 22.9 | 22.8 | 2,424 |
| June 29, 2026 | 22.72 | 22.89 | 22.89 | 22.89 | 22.7 | 1,652 |
| June 26, 2026 | 22.75 | 22.63 | 22.63 | 22.75 | 22.63 | 1,250 |
| June 25, 2026 | 22.75 | 22.81 | 22.81 | 22.9 | 22.75 | 2,400 |
| June 24, 2026 | 22.8 | 22.83 | 22.83 | 22.83 | 22.8 | 800 |
| June 23, 2026 | 23.15 | 23 | 23 | 23.15 | 22.99 | 400 |
| June 22, 2026 | 22.9 | 23.06 | 23.06 | 23.08 | 22.5 | 9,000 |
| June 19, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 200 |
| June 17, 2026 | 23 | 23 | 23 | 23.01 | 23 | 1,700 |
| June 16, 2026 | 23 | 22.79 | 22.79 | 23 | 22.7 | 1,900 |
| June 15, 2026 | 22.84 | 23.2 | 23.2 | 23.2 | 22.84 | 756 |
| June 12, 2026 | 22.9 | 22.89 | 22.89 | 22.9 | 22.88 | 1,100 |
| June 10, 2026 | 23.25 | 22.96 | 22.96 | 23.25 | 22.9 | 4,800 |
| June 09, 2026 | 23.11 | 23.2 | 23.2 | 23.2 | 23.11 | 200 |