Intact Financial (IFC) Stock Chart & Stock Price History C$308.66 -7.99 (-2.52%) As of 04:00 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 34.03%, with a year-to-date return of 17.93%. In the past month, the stock has decreased 1.29%, reflecting recent market activity. As of the latest close, Intact Financial traded at C$316.65 with a market cap of C$56.33 billion and volume of 240,416 shares. Five years ago, the stock traded at C$129.31, representing a 138.70% increase over that period. At the time, it had a market cap of C$18.48 billion and a volume of 338,209 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-1.18%1 Month Performance-1.29%3 Month Performance+3.48%Year-To-Date Performance+17.93%1 Year Performance+34.03%5 Year Performance+138.70% IFC Stock Chart for Wednesday, July, 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 Capitalization07/01/2025C$316.65C$316.65C$316.97C$310.71240,416 shsC$56.33 billion06/30/2025C$312.34C$316.65+1.38%C$316.97C$310.71240,416 shsC$56.33 billion06/27/2025C$310.69C$312.34+0.53%C$312.64C$307.60306,949 shsC$55.56 billion06/26/2025C$310.67C$310.69+0.01%C$313.17C$309.13283,928 shsC$55.27 billion06/25/2025C$313.31C$310.67-0.84%C$314.29C$310.47214,307 shsC$55.26 billion06/24/2025C$310.59C$313.31+0.88%C$314.55C$309.61276,860 shsC$55.73 billion06/23/2025C$305.34C$310.59+1.72%C$311.15C$304.38396,320 shsC$55.25 billion06/20/2025C$305.00C$305.34+0.11%C$306.44C$304.00723,055 shsC$54.32 billion06/19/2025C$305.99C$305.00-0.32%C$307.00C$303.8473,666 shsC$54.26 billion06/18/2025C$307.19C$305.99-0.39%C$308.95C$305.89205,866 shsC$54.43 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. 06/17/2025C$309.17C$307.19-0.64%C$309.96C$306.02139,996 shsC$54.65 billion06/16/2025C$309.50C$309.17-0.11%C$310.76C$307.31213,947 shsC$55.00 billion06/13/2025C$310.42C$309.50-0.30%C$311.95C$308.58188,610 shsC$55.06 billion06/12/2025C$303.94C$310.42+2.13%C$310.45C$303.99150,840 shsC$55.22 billion06/11/2025C$307.10C$303.94-1.03%C$306.90C$302.49336,110 shsC$54.07 billion06/10/2025C$307.92C$307.10-0.27%C$309.05C$306.00174,109 shsC$54.63 billion06/09/2025C$311.94C$307.92-1.29%C$312.07C$306.82245,890 shsC$54.78 billion06/06/2025C$314.77C$311.94-0.90%C$315.68C$310.97180,761 shsC$55.49 billion06/05/2025C$310.20C$314.77+1.47%C$314.94C$309.34186,344 shsC$55.99 billion06/04/2025C$309.93C$310.20+0.09%C$313.98C$308.33158,630 shsC$55.18 billion06/03/2025C$312.70C$309.93-0.89%C$313.76C$306.73196,935 shsC$55.13 billion06/02/2025C$312.54C$312.70+0.05%C$313.88C$310.16215,874 shsC$55.63 billion Related Companies Fairfax Financial Stock Chart Definity Financial Stock Chart Toronto-Dominion Bank Stock Chart Bank of Montreal Stock Chart Bank of Nova Scotia Stock Chart Canadian Imperial Bank of Commerce Stock Chart Brookfield Asset Management Stock Chart Brookfield 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 7/2/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored“E.I.”- The biggest prediction of my career?One expert predicts that E.I. could see over 200,000% growth... But you need to move fast...Behind the Markets | Sponsored379 passengers walked away from thisElon Musk just wrote a $51 million check to back this material’s next phase… Because it’s not just saving l...True Market Insiders | SponsoredThink you missed gold’s boom? Think againIf you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...Investors Alley | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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.
