Free Trial

Intact Financial (IFC) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free IFC Stock Alerts
C$225.12
-3.68 (-1.61%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Intact Financial Stock Price Performance

5 Day
Performance
-1.69%
1 Month
Performance
-0.59%
3 Month
Performance
-0.25%
6 Month
Performance
+7.77%
Year-To-Date
Performance
+10.43%
1 Year
Performance
+10.68%
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 StocksToTrade
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.
Discover the #1 company leading this revolution

IFC Stock Chart for Wednesday, May, 29, 2024

IFC Chart by TradingView

Intact Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
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
02/28/2024C$228.95C$227.76
-0.52%		C$229.56C$226.84278,271 shsC$40.61 billion

Related Companies:
This page (TSE:IFC) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace