Intact Financial Corporation (IFC-PG.TO) TSX
25.60
+0.1(+0.39%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
25.60
+0.1(+0.39%)
Currency In CAD
If you invested $1000 in Intact Financial Corporation (IFC-PG.TO) since IPO date, it would be worth $1,666.67 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,401.2, while $1000 invested 1 year ago would be worth $1,091.22. This corresponds to total returns of 66.67%, 40.12%, 9.12%, respectively, with annualized returns of 6.62%, 6.98%, 9.12%.
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 |
|---|---|---|---|---|---|---|
| May 13, 2026 | 25.47 | 25.6 | 25.6 | 25.6 | 25.47 | 9,800 |
| May 12, 2026 | 25.58 | 25.5 | 25.5 | 25.58 | 25.5 | 6,758 |
| May 08, 2026 | 25.51 | 25.45 | 25.45 | 25.51 | 25.45 | 2,400 |
| May 07, 2026 | 25.53 | 25.5 | 25.5 | 25.53 | 25.5 | 2,300 |
| May 06, 2026 | 25.55 | 25.58 | 25.58 | 25.6 | 25.55 | 10,300 |
| May 05, 2026 | 25.6 | 25.5 | 25.5 | 25.6 | 25.5 | 700 |
| May 04, 2026 | 25.6 | 25.54 | 25.54 | 25.6 | 25.54 | 1,400 |
| May 01, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 1,112 |
| April 30, 2026 | 25.65 | 25.51 | 25.51 | 25.65 | 25.51 | 7,450 |
| April 29, 2026 | 25.4 | 25.7 | 25.7 | 25.72 | 25.4 | 8,455 |
| April 28, 2026 | 25.41 | 25.4 | 25.4 | 25.53 | 25.4 | 5,900 |
| April 27, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 100 |
| April 24, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 300 |
| April 23, 2026 | 25.66 | 25.45 | 25.45 | 25.66 | 25.45 | 2,385 |
| April 22, 2026 | 25.56 | 25.5 | 25.5 | 25.56 | 25.5 | 1,914 |
| April 21, 2026 | 25.57 | 25.78 | 25.78 | 25.78 | 25.57 | 2,200 |
| April 20, 2026 | 25.63 | 25.75 | 25.75 | 25.75 | 25.63 | 3,100 |
| April 17, 2026 | 25.55 | 25.67 | 25.67 | 25.67 | 25.51 | 8,420 |
| April 16, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 2,500 |
| April 15, 2026 | 25.57 | 25.38 | 25.38 | 25.57 | 25.38 | 1,000 |
| April 14, 2026 | 25.5 | 25.54 | 25.54 | 25.55 | 25.5 | 1,960 |
| April 13, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 200 |
| April 09, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.48 | 3,700 |
| April 08, 2026 | 25.4 | 25.39 | 25.39 | 25.4 | 25.39 | 1,815 |
| April 07, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 200 |
| April 06, 2026 | 25.32 | 25.5 | 25.5 | 25.5 | 25.32 | 3,910 |
| April 02, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.44 | 2,100 |
| April 01, 2026 | 25.43 | 25.55 | 25.55 | 25.55 | 25.43 | 1,100 |
| March 31, 2026 | 25.55 | 25.7 | 25.7 | 25.7 | 25.55 | 1,613 |
| March 30, 2026 | 25.2 | 25.25 | 25.25 | 25.42 | 25.2 | 1,700 |
| March 27, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 200 |
| March 26, 2026 | 25.28 | 25.18 | 25.18 | 25.28 | 25.18 | 2,400 |
| March 25, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1,000 |
| March 24, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 200 |
| March 23, 2026 | 25.4 | 25.2 | 25.2 | 25.4 | 25.2 | 6,000 |
| March 20, 2026 | 25.26 | 25.16 | 25.16 | 25.26 | 25.16 | 800 |
| March 19, 2026 | 25.26 | 25.26 | 25.26 | 25.3 | 25.26 | 1,300 |
| March 18, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 300 |
| March 17, 2026 | 25.29 | 25.21 | 25.21 | 25.29 | 25.2 | 2,600 |
| March 16, 2026 | 25.41 | 0 | 25.22 | 25.6 | 0 | 1,601 |
| March 13, 2026 | 25.48 | 0 | 25.16 | 25.53 | 0 | 3,300 |
| March 12, 2026 | 25.47 | 25.47 | 25.1 | 25.47 | 25.47 | 0 |
| March 11, 2026 | 25.37 | 25.47 | 25.1 | 25.47 | 25.37 | 1,200 |
| March 10, 2026 | 25.39 | 25.36 | 24.98 | 25.39 | 25.35 | 1,300 |
| March 09, 2026 | 25.5 | 25.35 | 24.97 | 25.5 | 25.26 | 6,715 |
| March 06, 2026 | 25.52 | 25.5 | 25.12 | 25.52 | 25.5 | 1,800 |
| March 05, 2026 | 25.55 | 25.67 | 25.29 | 25.67 | 25.43 | 6,700 |
| March 04, 2026 | 25.55 | 25.5 | 25.12 | 25.55 | 25.5 | 300 |
| March 03, 2026 | 25.55 | 25.5 | 25.12 | 25.55 | 25.5 | 2,600 |
| March 02, 2026 | 25.53 | 25.58 | 25.2 | 25.58 | 25.53 | 810 |
| February 27, 2026 | 25.33 | 25.5 | 25.12 | 25.58 | 25.33 | 6,610 |
| February 26, 2026 | 25.39 | 25.33 | 24.95 | 25.4 | 25.33 | 5,182 |
| February 25, 2026 | 25.39 | 25.39 | 25.01 | 25.39 | 25.39 | 100 |
| February 24, 2026 | 25.45 | 25.45 | 25.07 | 25.45 | 25.45 | 43,000 |
| February 23, 2026 | 25.42 | 25.44 | 25.06 | 25.44 | 25.42 | 500 |
| February 20, 2026 | 25.39 | 25.39 | 25.01 | 25.39 | 25.39 | 150 |
| February 19, 2026 | 25.4 | 25.45 | 25.07 | 25.5 | 25.35 | 10,775 |
| February 18, 2026 | 25.33 | 25.4 | 25.02 | 25.4 | 25.33 | 2,900 |
| February 17, 2026 | 25.25 | 25.25 | 24.88 | 25.25 | 25.25 | 4,300 |
| February 13, 2026 | 25.35 | 25.27 | 24.89 | 25.35 | 25.27 | 6,875 |