Intact Financial Corporation (IFC-PE.TO) TSX

Currency In CAD

IFC-PE.TO Historical Return

If you invested $1000 in Intact Financial Corporation (IFC-PE.TO) since IPO date, it would be worth $1,599.6 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,166.99, while $1000 invested 1 year ago would be worth $1,043.91. This corresponds to total returns of 59.96%, 16.7%, 4.39%, respectively, with annualized returns of 5.21%, 3.14%, 4.39%.

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

IFC-PE.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	24.14	24.25	24.25	24.25	24.14	7,520
August 20, 2026	24.3	24.3	24.3	24.3	24.3	350
August 19, 2026	24.35	24.35	24.35	24.35	24.35	200
August 18, 2026	24.36	24.36	24.36	24.36	24.36	1,300
August 17, 2026	24.33	24.33	24.33	24.33	24.33	100
August 14, 2026	24.58	24.33	24.33	24.58	24.3	4,296
August 13, 2026	24.5	24.45	24.45	24.5	24.45	1,074
August 12, 2026	24.24	24.25	24.25	24.25	24.24	1,800
August 10, 2026	24.15	24.39	24.39	24.39	24.15	31,900
August 07, 2026	24.21	24.15	24.15	24.22	24.15	12,000
August 06, 2026	24.41	24.35	24.35	24.41	24.35	2,300
August 05, 2026	24.45	24.41	24.41	24.5	24.41	4,800
August 04, 2026	24.46	24.45	24.45	24.5	24.45	10,200
July 31, 2026	24.5	24.5	24.5	24.5	24.5	4,300
July 30, 2026	24.46	24.55	24.55	24.55	24.46	1,700
July 28, 2026	24.58	24.42	24.42	24.58	24.42	1,220
July 27, 2026	24.45	24.36	24.36	24.66	24.36	11,900
July 23, 2026	24.35	24.35	24.35	24.35	24.35	200
July 21, 2026	24.37	24.45	24.45	24.46	24.36	742
July 20, 2026	24.11	24.14	24.14	24.5	24.11	775
July 17, 2026	24.28	24.5	24.5	24.5	24.2	6,367
July 16, 2026	24.17	24.15	24.15	24.17	24.14	2,730
July 15, 2026	24.13	24.15	24.15	24.22	24.13	7,400
July 14, 2026	24.1	24.05	24.05	24.1	24.05	1,600
July 13, 2026	24.05	24.05	24.05	24.1	24.05	1,700
July 10, 2026	24.02	24.1	24.1	24.1	23.87	3,200
July 09, 2026	24	24.13	24.13	24.13	24	3,000
July 08, 2026	23.97	23.99	23.99	23.99	23.97	4,975
July 07, 2026	23.82	23.86	23.86	23.88	23.82	4,102
July 06, 2026	23.88	23.86	23.86	23.88	23.84	2,298
July 03, 2026	23.84	23.84	23.84	23.84	23.84	400
July 02, 2026	23.86	23.77	23.77	23.86	23.76	3,630
June 29, 2026	23.77	23.77	23.77	23.77	23.77	500
June 26, 2026	23.72	23.69	23.69	23.72	23.69	4,300
June 23, 2026	23.68	23.68	23.68	23.68	23.68	100
June 22, 2026	23.65	23.65	23.65	23.65	23.65	150
June 19, 2026	23.75	23.75	23.75	23.75	23.75	700
June 18, 2026	23.95	23.67	23.67	23.95	23.67	900
June 17, 2026	23.66	23.65	23.65	23.66	23.65	201
June 15, 2026	23.81	23.81	23.81	23.81	23.81	500
June 12, 2026	23.95	23.95	23.95	23.95	23.95	500
June 11, 2026	23.94	23.94	23.94	23.94	23.94	1,400
June 10, 2026	23.85	23.94	23.94	23.94	23.85	1,400
June 08, 2026	23.8	23.76	23.76	23.92	23.76	5,260
June 05, 2026	23.75	23.67	23.67	23.75	23.67	2,100
June 04, 2026	23.78	23.73	23.73	23.78	23.73	2,680
June 03, 2026	23.78	23.78	23.78	23.78	23.78	150
June 02, 2026	23.81	23.76	23.76	23.86	23.76	2,300
June 01, 2026	23.76	23.75	23.75	23.76	23.75	300
May 29, 2026	23.87	23.87	23.87	23.87	23.87	400
May 28, 2026	23.85	23.77	23.77	23.85	23.77	3,100
May 27, 2026	23.75	23.85	23.85	23.85	23.75	1,900
May 26, 2026	23.66	23.7	23.7	23.75	23.66	1,581
May 25, 2026	23.7	23.75	23.75	23.75	23.7	506
May 21, 2026	23.61	23.61	23.61	23.61	23.61	1,091
May 20, 2026	23.65	23.57	23.57	23.65	23.57	3,600
May 19, 2026	23.89	23.6	23.6	23.89	23.6	7,687
May 15, 2026	23.8	23.76	23.76	23.8	23.76	1,500
May 14, 2026	23.84	23.84	23.84	23.85	23.84	600
May 12, 2026	23.85	23.84	23.84	23.85	23.84	2,535