Free Trial

Intact Financial (IFC) Stock Chart & Stock Price History

Intact Financial logo
C$279.49 -2.31 (-0.82%)
As of 08/22/2025 04:19 PM Eastern

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 10.68%, with a year-to-date return of 6.79%. In the past month, the stock has decreased 7.76%, reflecting recent market activity.

As of the latest close, Intact Financial traded at C$279.49 with a market cap of C$49.72 billion and volume of 313,165 shares. Five years ago, the stock traded at C$141.94, representing a 96.91% increase over that period. At the time, it had a market cap of C$20.63 billion and a volume of 218,728 shares.

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.

5 Day
Performance
-0.04%
1 Month
Performance
-7.76%
3 Month
Performance
-7.70%
Year-To-Date
Performance
+6.79%
1 Year
Performance
+10.68%
5 Year
Performance
+96.91%

IFC Stock Chart for Saturday, August, 23, 2025

Intact Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025C$281.80C$279.49
-0.82%
C$283.14C$279.16313,165 shsC$49.72 billion
08/21/2025C$279.75C$281.80
+0.73%
C$281.80C$279.26509,886 shsC$50.13 billion
08/20/2025C$278.51C$279.75
+0.45%
C$280.65C$279.06270,948 shsC$49.76 billion
08/19/2025C$279.60C$278.51
-0.39%
C$280.65C$278.22319,716 shsC$49.54 billion
08/18/2025C$279.17C$279.60
+0.15%
C$281.00C$278.82479,444 shsC$49.74 billion
08/15/2025C$278.00C$279.17
+0.42%
C$279.83C$277.83580,825 shsC$49.66 billion
08/14/2025C$278.00C$278.00C$280.73C$277.44362,400 shsC$49.45 billion
08/13/2025C$278.01C$278.00
0.00%
C$281.33C$277.92253,246 shsC$49.45 billion
08/12/2025C$278.83C$278.01
-0.29%
C$280.19C$277.36311,945 shsC$49.45 billion
08/11/2025C$279.00C$278.83
-0.06%
C$280.65C$278.12460,697 shsC$49.60 billion
08/08/2025C$283.73C$279.00
-1.67%
C$286.05C$278.99414,842 shsC$49.63 billion
08/07/2025C$287.53C$283.73
-1.32%
C$289.64C$283.70339,359 shsC$50.47 billion
08/06/2025C$288.50C$287.53
-0.34%
C$289.52C$283.96315,386 shsC$51.15 billion
08/05/2025C$283.07C$288.50
+1.92%
C$290.61C$285.62397,080 shsC$51.32 billion
08/04/2025C$283.07C$283.07C$288.33C$281.35326,557 shsC$50.35 billion
08/01/2025C$286.40C$283.07
-1.16%
C$288.33C$281.35326,557 shsC$50.35 billion
07/31/2025C$285.45C$286.40
+0.33%
C$290.12C$284.99499,121 shsC$50.95 billion
07/30/2025C$305.21C$285.45
-6.47%
C$310.84C$285.43865,007 shsC$50.78 billion
07/29/2025C$302.12C$305.21
+1.02%
C$306.03C$302.25225,933 shsC$54.29 billion
07/28/2025C$305.15C$302.12
-0.99%
C$305.49C$301.16390,494 shsC$53.74 billion
07/25/2025C$302.72C$305.15
+0.80%
C$306.29C$303.03212,659 shsC$54.28 billion
07/24/2025C$303.00C$302.72
-0.09%
C$305.34C$302.39219,489 shsC$53.85 billion
07/23/2025C$303.11C$303.00
-0.04%
C$304.23C$302.25234,330 shsC$53.90 billion
07/22/2025C$301.73C$303.11
+0.46%
C$303.12C$300.24225,202 shsC$53.92 billion

This page (TSE:IFC) was last updated on 8/23/2025 by MarketBeat.com Staff
From Our Partners