Free Trial

Intact Financial (IFC) Stock Chart & Stock Price History

→ Democrats Push to Replace Dollar With Digital Coin, Control Currency. (From Monetary Gold) (Ad)
Free IFC Stock Alerts
C$229.34
+1.01 (+0.44%)
(As of 03:09 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Intact Financial Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
+3.94%
3 Month
Performance
-0.15%
6 Month
Performance
+9.23%
Year-To-Date
Performance
+12.00%
1 Year
Performance
+13.57%
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 Altimetry
Urgent Nvidia Warning
Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.
Click here to access…

IFC Stock Chart for Friday, May, 17, 2024

IFC Chart by TradingView

Intact Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Democrats Push to Replace Dollar With Digital Coin, Control Currency. (Ad)

Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans are implemented, it could mean the end of America as we know it.

This means you must act NOW before it's too late.
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
02/27/2024C$235.96C$228.95
-2.97%		C$235.88C$227.49602,427 shsC$40.83 billion
02/26/2024C$234.55C$235.96
+0.60%		C$237.25C$232.90300,129 shsC$42.08 billion
02/23/2024C$230.95C$234.55
+1.56%		C$235.14C$230.95331,080 shsC$41.82 billion
02/22/2024C$226.23C$230.95
+2.09%		C$231.58C$225.20303,718 shsC$41.18 billion
02/21/2024C$227.58C$226.23
-0.59%		C$227.51C$225.69224,205 shsC$40.34 billion
02/20/2024C$228.67C$227.58
-0.48%		C$231.38C$227.51416,039 shsC$40.58 billion
02/19/2024C$228.67C$228.67C$229.76C$226.52274,589 shsC$40.78 billion
02/16/2024C$227.86C$228.67
+0.36%		C$229.76C$226.52271,208 shsC$40.78 billion

Related Companies:
This page (TSE:IFC) was last updated on 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold