Intact Financial Corporation (IFC-PG.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-PG.TO) since IPO date, it would be worth $1,693.36 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,351.87, while $1000 invested 1 year ago would be worth $1,089.65. This corresponds to total returns of 69.34%, 35.19%, 8.97%, respectively, with annualized returns of 6.65%, 6.22%, 8.97%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1,950 |
| July 30, 2026 | 25.99 | 26 | 26 | 26 | 25.99 | 2,000 |
| July 29, 2026 | 26 | 26 | 26 | 26 | 26 | 800 |
| July 28, 2026 | 26 | 25.87 | 25.87 | 26 | 25.87 | 1,100 |
| July 27, 2026 | 26 | 26 | 26 | 26 | 26 | 200 |
| July 23, 2026 | 26.01 | 25.94 | 25.94 | 26.01 | 25.94 | 3,900 |
| July 22, 2026 | 26.01 | 26.11 | 26.11 | 26.11 | 25.95 | 4,800 |
| July 21, 2026 | 26 | 26.15 | 26.15 | 26.15 | 26 | 2,400 |
| July 20, 2026 | 26 | 26.15 | 26.15 | 26.15 | 25.86 | 7,500 |
| July 17, 2026 | 25.88 | 26.15 | 26.15 | 26.15 | 25.88 | 7,300 |
| July 16, 2026 | 25.63 | 25.65 | 25.65 | 25.65 | 25.6 | 3,750 |
| July 14, 2026 | 25.56 | 25.72 | 25.72 | 25.72 | 25.56 | 2,600 |
| July 13, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 100 |
| July 09, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 300 |
| July 08, 2026 | 25.63 | 25.46 | 25.46 | 25.63 | 25.46 | 900 |
| July 07, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.53 | 875 |
| July 06, 2026 | 25.66 | 25.49 | 25.49 | 25.66 | 25.49 | 1,000 |
| July 03, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1,700 |
| July 02, 2026 | 25.6 | 25.69 | 25.69 | 25.69 | 25.6 | 1,817 |
| June 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 600 |
| June 29, 2026 | 25.53 | 25.6 | 25.6 | 25.6 | 25.53 | 1,400 |
| June 26, 2026 | 25.51 | 25.52 | 25.52 | 25.52 | 25.51 | 1,000 |
| June 25, 2026 | 25.4 | 25.51 | 25.51 | 25.51 | 25.4 | 1,100 |
| June 24, 2026 | 25.45 | 25.4 | 25.4 | 25.46 | 25.4 | 1,000 |
| June 23, 2026 | 25.43 | 25.37 | 25.37 | 25.43 | 25.37 | 400 |
| June 22, 2026 | 25.5 | 25.45 | 25.45 | 25.5 | 25.44 | 2,800 |
| June 19, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2,100 |
| June 18, 2026 | 25.48 | 25.4 | 25.4 | 25.5 | 25.4 | 1,500 |
| June 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 400 |
| June 16, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 6,920 |
| June 15, 2026 | 25.7 | 25.75 | 25.75 | 25.75 | 25.65 | 777 |
| June 12, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 250 |
| June 11, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 2,800 |
| June 10, 2026 | 25.68 | 25.7 | 25.7 | 25.7 | 25.68 | 1,200 |
| June 09, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 300 |
| June 08, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,205 |
| June 05, 2026 | 25.78 | 25.63 | 25.63 | 25.78 | 25.58 | 2,035 |
| June 04, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 100 |
| June 03, 2026 | 25.6 | 25.65 | 25.65 | 25.75 | 25.6 | 3,700 |
| June 02, 2026 | 25.51 | 25.6 | 25.6 | 25.68 | 25.5 | 7,300 |
| June 01, 2026 | 25.46 | 25.48 | 25.48 | 25.48 | 25.46 | 430 |
| May 29, 2026 | 25.55 | 25.6 | 25.6 | 25.6 | 25.55 | 1,200 |
| May 28, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 100 |
| May 27, 2026 | 25.7 | 25.64 | 25.64 | 25.7 | 25.55 | 1,560 |
| May 26, 2026 | 25.53 | 25.53 | 25.53 | 25.55 | 25.45 | 6,100 |
| May 25, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 4,000 |
| May 22, 2026 | 25.56 | 25.53 | 25.53 | 25.58 | 25.53 | 1,000 |
| May 21, 2026 | 25.52 | 25.52 | 25.52 | 25.56 | 25.52 | 830 |
| May 20, 2026 | 25.55 | 25.54 | 25.54 | 25.55 | 25.54 | 400 |
| May 19, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.52 | 2,075 |
| May 15, 2026 | 25.45 | 25.57 | 25.57 | 25.58 | 25.45 | 1,555 |
| May 14, 2026 | 25.61 | 25.57 | 25.57 | 25.61 | 25.57 | 300 |
| 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 |