Free Trial

Intact Financial (IFC) Stock Chart & Stock Price History

→ The only financial event in 2024 that matters (From Porter & Company) (Ad)
Free IFC Stock Alerts
C$228.04
+1.99 (+0.88%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Intact Financial Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
-0.36%
3 Month
Performance
+0.23%
6 Month
Performance
+8.18%
Year-To-Date
Performance
+11.86%
1 Year
Performance
+15.50%
Receive IFC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intact Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

IFC Stock Chart for Saturday, June, 1, 2024

IFC Chart by TradingView

Intact Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024C$226.05C$228.04
+0.88%		C$228.39C$224.44889,592 shsC$40.66 billion
05/30/2024C$222.12C$226.05
+1.77%		C$226.33C$221.98291,117 shsC$40.30 billion
05/29/2024C$225.12C$222.12
-1.33%		C$225.11C$221.50295,775 shsC$39.60 billion
05/28/2024C$228.80C$225.12
-1.61%		C$228.37C$224.76278,401 shsC$40.14 billion
05/27/2024C$228.99C$228.80
-0.08%		C$229.34C$228.0097,677 shsC$40.80 billion
05/24/2024C$227.14C$228.99
+0.81%		C$229.62C$226.77166,953 shsC$40.83 billion
05/23/2024C$227.50C$227.14
-0.16%		C$229.04C$226.52171,662 shsC$40.50 billion
05/22/2024C$227.74C$227.50
-0.11%		C$228.13C$225.42177,683 shsC$40.56 billion
05/21/2024C$229.63C$227.74
-0.82%		C$229.29C$227.05152,057 shsC$40.61 billion
05/20/2024C$229.63C$229.63C$230.24C$228.65295,765 shsC$40.94 billion
05/17/2024C$228.33C$229.63
+0.57%		C$230.24C$228.65292,325 shsC$40.95 billion
05/16/2024C$226.10C$228.33
+0.99%		C$228.77C$226.12223,494 shsC$40.72 billion
05/15/2024C$225.89C$226.10
+0.09%		C$228.38C$225.95218,902 shsC$40.32 billion
05/14/2024C$227.49C$225.89
-0.70%		C$227.38C$224.46441,340 shsC$40.28 billion
05/13/2024C$228.70C$227.49
-0.53%		C$229.89C$226.87168,130 shsC$40.57 billion
05/10/2024C$228.65C$228.70
+0.02%		C$229.25C$227.29374,660 shsC$40.78 billion
05/09/2024C$232.46C$228.65
-1.64%		C$234.06C$227.97270,228 shsC$40.77 billion
05/08/2024C$229.55C$232.46
+1.27%		C$233.39C$228.46384,344 shsC$41.45 billion
05/07/2024C$232.02C$229.55
-1.06%		C$233.14C$229.32418,704 shsC$40.93 billion
05/06/2024C$230.24C$232.02
+0.77%		C$232.09C$230.33241,218 shsC$41.37 billion
05/03/2024C$228.40C$230.24
+0.81%		C$231.77C$228.11249,875 shsC$41.06 billion
05/02/2024C$228.87C$228.40
-0.21%		C$230.17C$227.48194,057 shsC$40.73 billion
05/01/2024C$226.27C$228.87
+1.15%		C$232.11C$225.55384,476 shsC$40.81 billion
04/30/2024C$226.45C$226.27
-0.08%		C$228.39C$226.06284,584 shsC$40.35 billion
04/29/2024C$224.31C$226.45
+0.95%		C$226.83C$223.36467,164 shsC$40.38 billion
04/26/2024C$221.06C$224.31
+1.47%		C$224.78C$220.55330,875 shsC$40.00 billion
04/25/2024C$220.89C$221.06
+0.08%		C$221.36C$218.50161,453 shsC$39.42 billion
04/24/2024C$220.68C$220.89
+0.10%		C$222.88C$220.50154,331 shsC$39.39 billion
04/23/2024C$222.81C$220.68
-0.96%		C$224.00C$220.40167,017 shsC$39.35 billion
04/22/2024C$221.95C$222.81
+0.39%		C$224.48C$221.97158,623 shsC$39.73 billion
04/19/2024C$221.82C$221.95
+0.06%		C$222.98C$221.02205,848 shsC$39.58 billion
04/18/2024C$219.67C$221.82
+0.98%		C$222.59C$219.29201,508 shsC$39.55 billion
04/17/2024C$221.46C$219.67
-0.81%		C$222.12C$217.66181,589 shsC$39.17 billion
04/16/2024C$220.01C$221.46
+0.66%		C$222.53C$219.46376,045 shsC$39.49 billion
04/15/2024C$219.25C$220.01
+0.35%		C$222.10C$218.52241,955 shsC$39.23 billion
04/12/2024C$219.03C$219.25
+0.10%		C$219.58C$217.68211,663 shsC$39.10 billion
04/11/2024C$220.68C$219.03
-0.75%		C$220.84C$218.11311,812 shsC$39.06 billion
04/10/2024C$221.50C$220.68
-0.37%		C$221.53C$219.00271,877 shsC$39.35 billion
04/09/2024C$222.20C$221.50
-0.32%		C$222.40C$218.72235,828 shsC$39.50 billion
04/08/2024C$220.16C$222.20
+0.93%		C$222.69C$219.91199,441 shsC$39.62 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024C$217.98C$220.16
+1.00%		C$221.07C$216.62230,310 shsC$39.26 billion
04/04/2024C$218.09C$217.98
-0.05%		C$218.95C$216.72232,291 shsC$38.87 billion
04/03/2024C$217.70C$218.09
+0.18%		C$219.73C$217.05386,691 shsC$38.89 billion
04/02/2024C$219.50C$217.70
-0.82%		C$218.43C$216.68365,958 shsC$38.82 billion
04/01/2024C$220.04C$219.50
-0.25%		C$220.57C$218.38158,964 shsC$39.14 billion
03/29/2024C$220.04C$220.04C$222.88C$218.80397,712 shsC$39.24 billion
03/28/2024C$220.49C$220.04
-0.20%		C$222.88C$218.80397,712 shsC$39.24 billion
03/27/2024C$220.69C$220.49
-0.09%		C$222.52C$219.04261,326 shsC$39.32 billion
03/26/2024C$218.81C$220.69
+0.86%		C$222.33C$218.14586,843 shsC$39.35 billion
03/25/2024C$219.30C$218.81
-0.22%		C$220.40C$217.86194,881 shsC$39.02 billion
03/22/2024C$220.71C$219.30
-0.64%		C$221.68C$219.05278,535 shsC$39.11 billion
03/21/2024C$223.18C$220.71
-1.11%		C$224.00C$220.36359,018 shsC$39.36 billion
03/20/2024C$224.41C$223.18
-0.55%		C$225.27C$222.22262,493 shsC$39.80 billion
03/19/2024C$224.42C$224.41
0.00%		C$225.79C$223.00221,252 shsC$40.02 billion
03/18/2024C$224.96C$224.42
-0.24%		C$225.61C$223.46147,272 shsC$40.02 billion
03/15/2024C$225.00C$224.96
-0.02%		C$226.16C$223.601.13 million shsC$40.11 billion
03/14/2024C$226.10C$225.00
-0.49%		C$225.70C$223.08332,889 shsC$40.12 billion
03/13/2024C$229.37C$226.10
-1.43%		C$230.09C$225.56224,904 shsC$40.32 billion
03/12/2024C$228.87C$229.37
+0.22%		C$229.87C$228.20314,626 shsC$40.90 billion
03/11/2024C$226.44C$228.87
+1.07%		C$229.55C$225.99342,733 shsC$40.81 billion
03/08/2024C$225.93C$226.44
+0.23%		C$227.29C$225.40271,363 shsC$40.38 billion
03/07/2024C$225.44C$225.93
+0.22%		C$227.14C$225.02237,091 shsC$40.29 billion
03/06/2024C$226.04C$225.44
-0.27%		C$228.12C$224.95265,130 shsC$40.20 billion
03/05/2024C$225.44C$226.04
+0.27%		C$228.08C$224.46343,645 shsC$40.31 billion
03/04/2024C$227.52C$225.44
-0.91%		C$228.02C$225.08265,479 shsC$40.20 billion
03/01/2024C$225.68C$227.52
+0.82%		C$229.25C$225.83254,888 shsC$40.57 billion
02/29/2024C$227.76C$225.68
-0.91%		C$228.29C$225.31524,700 shsC$40.24 billion

Related Companies:
This page (TSE:IFC) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets