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 $1,493.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,096.9, while $1000 invested 1 year ago would be worth $970.84. This corresponds to total returns of 49.34%, 9.69%, -2.92%, respectively, with annualized returns of 4.38%, 1.87%, -2.92%.

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
October 01, 2026	22.65	22.64	22.64	22.65	22.56	1,750
September 30, 2026	22.65	22.55	22.55	22.65	22.54	3,500
September 29, 2026	22.8	22.75	22.75	22.8	22.63	1,750
September 28, 2026	22.77	22.6	22.6	22.82	22.6	1,400
September 25, 2026	22.58	22.75	22.75	22.75	22.55	4,300
September 24, 2026	22.82	22.72	22.72	22.82	22.72	3,520
September 23, 2026	23.33	22.94	22.94	23.33	22.94	7,083
September 22, 2026	23.4	23.4	23.4	23.4	23.4	600
September 21, 2026	23.31	23.23	23.23	23.45	23.23	2,476
September 16, 2026	23.5	23.3	23.3	23.5	23.3	500
September 15, 2026	23.42	23.4	23.4	23.42	23.4	1,700
September 11, 2026	24.04	23.74	23.74	24.04	23.74	1,100
September 10, 2026	24.03	24.02	24.02	24.03	24.02	2,400
September 09, 2026	24.03	24.03	24.03	24.03	24.03	200
September 08, 2026	24.05	24.05	24.05	24.05	24.05	2,300
September 04, 2026	24.05	24.05	24.05	24.05	24.05	165
September 03, 2026	24.15	24.15	24.15	24.15	24.15	300
September 02, 2026	24.11	24.11	24.11	24.11	24.11	200
September 01, 2026	23.98	23.98	23.98	23.98	23.98	128
August 31, 2026	24	24.11	24.11	24.11	24	1,711
August 28, 2026	24	24	24	24	24	1,700
August 26, 2026	24.14	23.88	23.88	24.14	23.88	5,821
August 25, 2026	24.13	24.12	24.12	24.13	24.12	1,100
August 24, 2026	24.25	24.25	24.25	24.25	24.25	500
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