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 $1,641.93 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,302.69, while $1000 invested 1 year ago would be worth $1,016.94. This corresponds to total returns of 64.19%, 30.27%, 1.69%, respectively, with annualized returns of 6.04%, 5.43%, 1.69%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1,200 |
| November 09, 2026 | 25.58 | 25.11 | 25.11 | 25.58 | 25.11 | 1,138 |
| November 06, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 200 |
| November 05, 2026 | 25.5 | 25.31 | 25.31 | 25.5 | 25.31 | 4,060 |
| November 04, 2026 | 25.6 | 25.49 | 25.49 | 25.6 | 25.49 | 1,700 |
| November 03, 2026 | 25.44 | 25.34 | 25.34 | 25.44 | 25.34 | 5,626 |
| November 02, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 306 |
| October 30, 2026 | 25.5 | 25.56 | 25.56 | 25.56 | 25.43 | 3,800 |
| October 29, 2026 | 25.41 | 25.51 | 25.51 | 25.51 | 25.41 | 1,190 |
| October 28, 2026 | 25.51 | 25.44 | 25.44 | 25.51 | 25.44 | 1,000 |
| October 27, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 300 |
| October 26, 2026 | 25.61 | 25.52 | 25.52 | 25.62 | 25.52 | 4,300 |
| October 23, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 275 |
| October 22, 2026 | 25.64 | 25.59 | 25.59 | 25.7 | 25.59 | 700 |
| October 21, 2026 | 25.67 | 25.63 | 25.63 | 25.67 | 25.57 | 1,200 |
| October 20, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 400 |
| October 16, 2026 | 25.75 | 25.98 | 25.98 | 25.98 | 25.75 | 20,700 |
| October 15, 2026 | 25.7 | 25.98 | 25.98 | 25.98 | 25.7 | 1,200 |
| October 14, 2026 | 26 | 26 | 26 | 26 | 26 | 50,000 |
| October 08, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3,800 |
| October 07, 2026 | 26 | 25.93 | 25.93 | 26 | 25.75 | 6,280 |
| October 06, 2026 | 25.5 | 25.73 | 25.73 | 26 | 25.44 | 10,000 |
| October 05, 2026 | 25.56 | 25.6 | 25.6 | 25.6 | 25.53 | 2,800 |
| October 01, 2026 | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 100 |
| September 30, 2026 | 25.64 | 25.65 | 25.65 | 25.65 | 25.64 | 4,100 |
| September 29, 2026 | 25.6 | 25.46 | 25.46 | 25.6 | 25.46 | 800 |
| September 28, 2026 | 25.59 | 25.59 | 25.59 | 25.65 | 25.59 | 4,020 |
| September 25, 2026 | 25.62 | 25.55 | 25.55 | 25.62 | 25.55 | 1,250 |
| September 24, 2026 | 25.73 | 25.64 | 25.64 | 25.73 | 25.64 | 1,100 |
| September 15, 2026 | 25.96 | 25.75 | 25.75 | 25.96 | 25.75 | 59,000 |
| September 11, 2026 | 26.05 | 26.03 | 26.03 | 26.05 | 26.03 | 2,700 |
| September 10, 2026 | 26.04 | 26.03 | 26.03 | 26.1 | 26.03 | 4,167 |
| September 09, 2026 | 26.15 | 26.25 | 26.25 | 26.25 | 26.15 | 1,800 |
| September 08, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 500 |
| September 04, 2026 | 26.1 | 26.15 | 26.15 | 26.2 | 26.1 | 1,200 |
| September 03, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1,700 |
| September 02, 2026 | 26.19 | 26.2 | 26.2 | 26.2 | 26.19 | 1,100 |
| September 01, 2026 | 26.03 | 26.01 | 26.01 | 26.03 | 26.01 | 1,800 |
| August 31, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 600 |
| August 28, 2026 | 26.1 | 26.02 | 26.02 | 26.1 | 26.02 | 4,200 |
| August 27, 2026 | 26.11 | 26.05 | 26.05 | 26.11 | 26.05 | 4,000 |
| August 26, 2026 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 2,400 |
| August 25, 2026 | 26 | 26.01 | 26.01 | 26.01 | 25.87 | 1,300 |
| August 24, 2026 | 26 | 26 | 26 | 26 | 26 | 2,200 |
| August 21, 2026 | 26 | 26 | 26 | 26 | 26 | 1,875 |
| August 20, 2026 | 25.86 | 26 | 26 | 26 | 25.86 | 5,700 |
| August 19, 2026 | 26 | 26 | 26 | 26 | 26 | 500 |
| August 18, 2026 | 26.31 | 26.32 | 26.32 | 26.32 | 26.31 | 1,029 |
| August 17, 2026 | 26.44 | 26.43 | 26.43 | 26.44 | 26.43 | 900 |
| August 14, 2026 | 25.9 | 26.38 | 26.38 | 26.38 | 25.9 | 5,510 |
| August 13, 2026 | 25.91 | 25.9 | 25.9 | 25.91 | 25.9 | 1,765 |
| August 12, 2026 | 25.75 | 25.88 | 25.88 | 25.88 | 25.75 | 1,025 |
| August 11, 2026 | 25.7 | 25.71 | 25.71 | 25.77 | 25.7 | 5,031 |
| August 10, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 800 |
| August 07, 2026 | 25.98 | 25.98 | 25.98 | 25.99 | 25.98 | 900 |
| August 06, 2026 | 26 | 26 | 26 | 26 | 25.82 | 1,550 |
| August 05, 2026 | 26.01 | 26 | 26 | 26.02 | 26 | 2,451 |
| August 04, 2026 | 26 | 26.02 | 26.02 | 26.02 | 26 | 1,101 |
| 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 |