Intact Financial Corporation (IFC-PE.TO) TSX
23.76
+0.01(+0.04%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.76
+0.01(+0.04%)
Currency In CAD
If you invested $1000 in Intact Financial Corporation (IFC-PE.TO) since IPO date, it would be worth $1,567.28 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,183.86, while $1000 invested 1 year ago would be worth $1,063.09. This corresponds to total returns of 56.73%, 18.39%, 6.31%, respectively, with annualized returns of 5.1%, 3.43%, 6.31%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 08, 2026 | 23.86 | 23.84 | 23.84 | 23.86 | 23.84 | 2,650 |
| May 07, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 400 |
| May 06, 2026 | 23.96 | 23.97 | 23.97 | 23.97 | 23.96 | 600 |
| May 04, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 200 |
| April 30, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
| April 29, 2026 | 23.98 | 23.78 | 23.78 | 23.98 | 23.78 | 200 |
| April 28, 2026 | 23.9 | 23.9 | 23.9 | 23.9 | 23.85 | 1,100 |
| April 27, 2026 | 23.93 | 24.02 | 24.02 | 24.02 | 23.93 | 10,894 |
| April 22, 2026 | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | 213 |
| April 21, 2026 | 23.65 | 23.86 | 23.86 | 23.86 | 23.65 | 100,702 |
| April 17, 2026 | 23.7 | 23.87 | 23.87 | 23.87 | 23.7 | 7,263 |
| April 15, 2026 | 23.4 | 23.45 | 23.45 | 23.5 | 23.31 | 2,800 |
| April 10, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 1,900 |
| April 09, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 400 |
| April 08, 2026 | 23.3 | 23.37 | 23.37 | 23.37 | 23.3 | 1,100 |
| April 07, 2026 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0 |
| April 02, 2026 | -1 | -1 | 23.2 | -1 | -1 | 0 |
| April 01, 2026 | 22.92 | 23.2 | 23.2 | 23.2 | 22.92 | 1,216 |
| March 31, 2026 | 23.19 | 23.05 | 23.05 | 23.19 | 23.05 | 3,275 |
| March 30, 2026 | 22.8 | 22.88 | 22.88 | 23 | 22.8 | 1,750 |
| March 27, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1,100 |
| March 26, 2026 | 23.23 | 22.88 | 22.88 | 23.23 | 22.88 | 800 |
| March 25, 2026 | 23.52 | 23.41 | 23.41 | 23.52 | 23.41 | 2,800 |
| March 24, 2026 | 23.5 | 23.41 | 23.41 | 23.51 | 23.41 | 2,222 |
| March 23, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1,400 |
| March 20, 2026 | 23.44 | 23.45 | 23.45 | 23.45 | 23.44 | 2,200 |
| March 19, 2026 | -1 | -1 | 23.86 | -1 | -1 | 0 |
| March 18, 2026 | -1 | -1 | 23.86 | -1 | -1 | 0 |
| March 17, 2026 | -1 | -1 | 23.86 | -1 | -1 | 0 |
| March 16, 2026 | 23.85 | 0 | 23.53 | 23.86 | 0 | 3,201 |
| March 13, 2026 | 23.87 | 0 | 23.54 | 23.87 | 0 | 180 |
| March 12, 2026 | 23.55 | 23.65 | 23.33 | 23.75 | 23.55 | 7,750 |
| March 11, 2026 | 23.58 | 23.58 | 23.26 | 23.58 | 23.58 | 300 |
| March 10, 2026 | 23.47 | 23.47 | 23.16 | 23.47 | 23.47 | 800 |
| March 09, 2026 | 23.61 | 23.61 | 23.29 | 23.61 | 23.61 | 100 |
| March 06, 2026 | 23.61 | 23.61 | 23.29 | 23.61 | 23.61 | 400 |
| March 05, 2026 | 23.65 | 23.61 | 23.29 | 23.65 | 23.61 | 200 |
| March 04, 2026 | 23.66 | 23.63 | 23.31 | 23.66 | 23.61 | 14,500 |
| March 03, 2026 | 23.65 | 23.65 | 23.33 | 23.65 | 23.65 | 1,600 |
| March 02, 2026 | 23.8 | 23.7 | 23.38 | 23.8 | 23.7 | 1,100 |
| February 27, 2026 | 23.85 | 23.76 | 23.44 | 23.85 | 23.76 | 1,600 |
| February 26, 2026 | 23.9 | 23.75 | 23.43 | 23.9 | 23.75 | 4,344 |
| February 25, 2026 | 23.85 | 23.9 | 23.58 | 23.9 | 23.85 | 2,900 |
| February 24, 2026 | 23.95 | 23.95 | 23.63 | 23.95 | 23.95 | 0 |
| February 23, 2026 | 23.93 | 23.95 | 23.63 | 23.95 | 23.9 | 3,000 |
| February 20, 2026 | 23.84 | 23.88 | 23.56 | 23.88 | 23.84 | 1,400 |
| February 19, 2026 | 23.88 | 23.88 | 23.56 | 23.88 | 23.88 | 100 |
| February 18, 2026 | 23.98 | 23.93 | 23.61 | 23.98 | 23.85 | 12,294 |