Go Pro
→ The REAL Reason Trump is Invading Iran (From Banyan Hill Publishing) (Ad)tc pixel Free IFC Stock Alerts

Intact Financial (IFC) Stock Chart & Stock Price History

Intact Financial logo
C$275.25 -2.70 (-0.97%)
As of 04:00 PM Eastern
Compare

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 decreased 3.89%, with a year-to-date return of -3.67%. In the past month, the stock has decreased 5.96%, reflecting recent market activity.

As of the latest close, Intact Financial traded at C$277.95 with a market cap of C$49.14 billion and volume of 573,366 shares. Five years ago, the stock traded at C$170.00, representing a 61.91% increase over that period. At the time, it had a market cap of C$29.93 billion and a volume of 422,376 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.21%
1 Month
Performance
-5.96%
3 Month
Performance
+5.16%
Year-To-Date
Performance
-3.67%
1 Year
Performance
-3.89%
5 Year
Performance
+61.91%

IFC Stock Chart for Friday, July, 31, 2026

IFC Chart by TradingView

Intact Financial Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/30/2026C$284.80C$277.95
-2.41%		C$283.64C$276.80573,366 shsC$49.14 billion
07/29/2026C$305.00C$284.80
-6.62%		C$294.00C$280.00862,392 shsC$50.35 billion
07/28/2026C$298.13C$305.00
+2.30%		C$305.52C$297.85680,238 shsC$53.92 billion
07/27/2026C$293.46C$298.13
+1.59%		C$298.55C$292.16506,857 shsC$52.71 billion
07/24/2026C$288.50C$293.46
+1.72%		C$295.09C$288.94343,322 shsC$51.88 billion
07/23/2026C$289.24C$288.50
-0.26%		C$288.53C$283.82347,943 shsC$51.00 billion
07/22/2026C$291.09C$289.24
-0.64%		C$291.08C$288.30260,011 shsC$51.13 billion
07/21/2026C$294.39C$291.09
-1.12%		C$293.40C$288.76467,214 shsC$51.46 billion
07/20/2026C$294.02C$294.39
+0.13%		C$297.05C$293.41219,029 shsC$52.04 billion
07/17/2026C$294.25C$294.02
-0.08%		C$295.90C$292.20195,012 shsC$51.98 billion
07/16/2026C$295.17C$294.25
-0.31%		C$296.98C$293.55283,965 shsC$52.02 billion
07/15/2026C$296.69C$295.17
-0.51%		C$298.00C$291.89264,695 shsC$52.18 billion
07/14/2026C$295.90C$296.69
+0.27%		C$298.00C$293.79224,874 shsC$52.45 billion
07/13/2026C$294.61C$295.90
+0.44%		C$298.96C$295.02299,939 shsC$52.31 billion
07/10/2026C$297.07C$294.61
-0.83%		C$298.56C$292.77333,877 shsC$52.08 billion
07/09/2026C$302.62C$297.07
-1.83%		C$300.22C$294.84676,334 shsC$52.52 billion
07/08/2026C$302.86C$302.62
-0.08%		C$304.07C$299.39425,313 shsC$53.50 billion
07/07/2026C$299.69C$302.86
+1.06%		C$304.30C$300.60396,602 shsC$53.54 billion
07/06/2026C$298.79C$299.69
+0.30%		C$300.10C$295.00500,839 shsC$52.98 billion
07/03/2026C$297.02C$298.79
+0.60%		C$299.09C$296.66101,994 shsC$52.82 billion
07/02/2026C$292.71C$297.02
+1.47%		C$298.24C$290.46321,970 shsC$52.51 billion
07/01/2026C$292.71C$292.71C$294.98C$291.60364,505 shsC$51.75 billion
06/30/2026C$292.50C$292.71
+0.07%		C$294.98C$291.60364,505 shsC$51.75 billion
Related Companies

This page (TSE:IFC) was last updated on 7/31/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
BofA: Digital Dollar Coming 2025-2030
Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...
Decentralized Masters | Sponsoredtc pixel
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel