Intact Financial (IFC) Stock Chart & Stock Price History C$283.07 -3.33 (-1.16%) As of 08/1/2025 04:24 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Intact Financial Stock Price Performance The Intact Financial (IFC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 14.71%, with a year-to-date return of 8.15%. In the past month, the stock has decreased 8.29%, reflecting recent market activity. As of the latest close, Intact Financial traded at C$283.07 with a market cap of C$50.35 billion and volume of 326,557 shares. Five years ago, the stock traded at C$146.24, representing a 93.57% increase over that period. At the time, it had a market cap of C$21.03 billion and a volume of 240,689 shares. Receive IFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intact Financial and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.31%1 Month Performance-8.29%3 Month Performance-7.33%Year-To-Date Performance+8.15%1 Year Performance+14.71%5 Year Performance+93.57% IFC Stock Chart for Saturday, August, 2, 2025 IFC Chart by TradingView Intact Financial Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025C$286.40C$283.07-1.16%C$288.33C$281.35326,557 shsC$50.35 billion07/31/2025C$285.45C$286.40+0.33%C$290.12C$284.99499,121 shsC$50.95 billion07/30/2025C$305.21C$285.45-6.47%C$310.84C$285.43865,007 shsC$50.78 billion07/29/2025C$302.12C$305.21+1.02%C$306.03C$302.25225,933 shsC$54.29 billion07/28/2025C$305.15C$302.12-0.99%C$305.49C$301.16390,494 shsC$53.74 billion07/25/2025C$302.72C$305.15+0.80%C$306.29C$303.03212,659 shsC$54.28 billion07/24/2025C$303.00C$302.72-0.09%C$305.34C$302.39219,489 shsC$53.85 billion07/23/2025C$303.11C$303.00-0.04%C$304.23C$302.25234,330 shsC$53.90 billion07/22/2025C$301.73C$303.11+0.46%C$303.12C$300.24225,202 shsC$53.92 billion07/21/2025C$304.04C$301.73-0.76%C$304.12C$300.94149,876 shsC$53.67 billion Get the Latest News and Ratings for IFC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intact Financial and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025C$299.41C$304.04+1.55%C$305.51C$300.45290,374 shsC$54.08 billion07/17/2025C$303.30C$299.41-1.28%C$306.54C$299.24319,548 shsC$53.26 billion07/16/2025C$303.68C$303.30-0.13%C$304.86C$301.80215,935 shsC$53.95 billion07/15/2025C$307.79C$303.68-1.34%C$308.46C$303.29176,522 shsC$54.02 billion07/14/2025C$309.37C$307.79-0.51%C$310.24C$307.69162,520 shsC$54.75 billion07/11/2025C$309.00C$309.37+0.12%C$310.79C$307.88125,489 shsC$55.03 billion07/10/2025C$308.81C$309.00+0.06%C$310.84C$307.80271,923 shsC$54.97 billion07/09/2025C$310.82C$308.81-0.65%C$313.12C$308.48223,048 shsC$54.93 billion07/08/2025C$313.75C$310.82-0.93%C$314.06C$309.82278,095 shsC$55.29 billion07/07/2025C$311.91C$313.75+0.59%C$314.67C$311.95255,651 shsC$55.81 billion07/04/2025C$310.63C$311.91+0.41%C$313.55C$310.6362,768 shsC$55.48 billion07/03/2025C$308.66C$310.63+0.64%C$312.71C$309.21139,630 shsC$55.26 billion07/02/2025C$316.65C$308.66-2.52%C$317.35C$306.46484,350 shsC$54.91 billion07/01/2025C$316.65C$316.65C$316.97C$310.71240,416 shsC$56.33 billion Related Companies Fairfax Financial Stock Chart Definity Financial Stock Chart Toronto-Dominion Bank Stock Chart Bank of Montreal Stock Chart Brookfield Asset Management Stock Chart Brookfield Stock Chart Canadian Imperial Bank of Commerce Stock Chart Bank of Nova Scotia Stock Chart Manulife Financial Stock Chart National Bank of Canada Stock Chart Receive IFC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intact Financial and its competitors with MarketBeat's FREE daily newsletter. This page (TSE:IFC) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersWhy Elon put $51 million into thisA single U.S. company has started producing a “miracle metal” once locked in research labs. Now? They’re qu...True Market Insiders | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredWhy AMZN, GOOG, MSFT might destroy NVDAInvesting Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla an...InvestorPlace | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | SponsoredTrump’s crypto advisor may have revealed the next big crypto opportunityWhile investors chase Bitcoin toward $100K, D.C. insiders are quietly loading up on something else. One of Tru...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intact Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Intact Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free IFC Stock Alerts