Intact Financial (IFC) Stock Chart & Stock Price History C$304.25 -1.92 (-0.63%) As of 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesBuy This Stock Intact Financial Stock Price Performance 5 Day Performance+2.47%1 Month Performance+1.91%3 Month Performance+17.86%6 Month Performance+13.04%Year-To-Date Performance+16.25%1 Year Performance+32.94% 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 IFC Stock Chart for Thursday, May, 1, 2025 IFC Chart by TradingView Intact Financial Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/30/2025C$303.30C$306.17+0.95%C$307.10C$302.79496,013 shsC$54.46 billion04/29/2025C$298.28C$303.30+1.68%C$303.97C$296.62394,365 shsC$53.95 billion04/28/2025C$296.91C$298.28+0.46%C$299.26C$296.18179,389 shsC$53.06 billion04/25/2025C$298.79C$296.91-0.63%C$300.56C$294.48170,354 shsC$52.82 billion04/24/2025C$298.72C$298.79+0.02%C$299.50C$296.75185,846 shsC$53.15 billion04/23/2025C$296.20C$298.72+0.85%C$299.75C$295.86246,621 shsC$53.14 billion04/22/2025C$293.66C$296.20+0.86%C$299.09C$293.36242,401 shsC$52.69 billion04/21/2025C$293.93C$293.66-0.09%C$295.02C$290.86240,807 shsC$52.24 billion04/18/2025C$293.93C$293.93C$294.68C$290.50172,351 shsC$52.29 billion04/17/2025C$291.64C$293.93+0.79%C$294.68C$290.50172,351 shsC$52.29 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. 04/16/2025C$290.31C$291.64+0.46%C$292.42C$288.72236,001 shsC$51.88 billion04/15/2025C$288.19C$290.31+0.74%C$290.77C$288.07223,298 shsC$51.64 billion04/14/2025C$287.92C$288.19+0.09%C$291.54C$287.95266,845 shsC$51.27 billion04/11/2025C$277.39C$287.92+3.80%C$288.15C$274.27417,482 shsC$51.22 billion04/10/2025C$279.36C$277.39-0.71%C$279.12C$272.02395,683 shsC$49.34 billion04/09/2025C$274.69C$279.36+1.70%C$280.76C$272.01322,999 shsC$49.69 billion04/09/2025C$274.69C$279.36+1.70%C$280.76C$272.01322,999 shsC$49.69 billion04/08/2025C$277.69C$274.69-1.08%C$282.36C$272.02511,036 shsC$48.86 billion04/08/2025C$277.69C$274.69-1.08%C$282.36C$272.02511,036 shsC$48.86 billion04/07/2025C$281.55C$277.69-1.37%C$280.95C$271.25409,444 shsC$49.40 billion04/04/2025C$290.12C$281.55-2.95%C$286.52C$280.80435,372 shsC$50.08 billion04/03/2025C$298.27C$290.12-2.73%C$298.71C$289.82298,846 shsC$51.61 billion04/02/2025C$298.56C$298.27-0.10%C$298.34C$294.38273,075 shsC$53.06 billion04/01/2025C$294.01C$298.56+1.55%C$298.66C$291.07322,469 shsC$53.11 billion03/31/2025C$286.15C$294.01+2.75%C$295.31C$284.88458,548 shsC$52.30 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 Bank of Nova Scotia Stock Chart Canadian Imperial Bank of Commerce Stock Chart Brookfield Stock Chart Manulife Financial Stock Chart Great-West Lifeco 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 5/1/2025 by MarketBeat.com Staff From Our PartnersHow to invest in Elon Musk’s Optimus before its launchElon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...InvestorPlace | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeWhile everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredTrump announcement boosts “next Bitcoin”President Trump just made his first big crypto move ... Announcing the creation of a national strategic re...Weiss Ratings | SponsoredThis Is How Empires FallThe headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...Investors Alley | SponsoredIs he more powerful than Trump? Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredTrump and Buffett Are Quietly Leading America’s Gold RevivalThe “Buffett Indicator” Predicts Gold Set To Dominate for Next Decade Each time the Buffett Indicator has...Golden Portfolio | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy IFC Stock Free IFC Stock Alerts