Free Trial

Intact Financial (IFC) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free IFC Stock Alerts
C$222.91
+1.85 (+0.84%)
(As of 11:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Intact Financial Stock Price Performance

5 Day
Performance
-0.40%
1 Month
Performance
+0.17%
3 Month
Performance
+5.81%
6 Month
Performance
+15.05%
Year-To-Date
Performance
+8.44%
1 Year
Performance
+8.28%
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

Ad WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

IFC Stock Chart for Friday, April, 26, 2024

IFC Chart by TradingView

Intact Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024C$220.89C$221.06
+0.08%		C$221.36C$218.50161,453 shsC$39.42 billion
04/24/2024C$220.68C$220.89
+0.10%		C$222.88C$220.50154,331 shsC$39.39 billion
04/23/2024C$222.81C$220.68
-0.96%		C$224.00C$220.40167,017 shsC$39.35 billion
04/22/2024C$221.95C$222.81
+0.39%		C$224.48C$221.97158,623 shsC$39.73 billion
04/19/2024C$221.82C$221.95
+0.06%		C$222.98C$221.02205,848 shsC$39.58 billion
04/18/2024C$219.67C$221.82
+0.98%		C$222.59C$219.29201,508 shsC$39.55 billion
04/17/2024C$221.46C$219.67
-0.81%		C$222.12C$217.66181,589 shsC$39.17 billion
04/16/2024C$220.01C$221.46
+0.66%		C$222.53C$219.46376,045 shsC$39.49 billion
04/15/2024C$219.25C$220.01
+0.35%		C$222.10C$218.52241,955 shsC$39.23 billion
04/12/2024C$219.03C$219.25
+0.10%		C$219.58C$217.68211,663 shsC$39.10 billion
04/11/2024C$220.68C$219.03
-0.75%		C$220.84C$218.11311,812 shsC$39.06 billion
04/10/2024C$221.50C$220.68
-0.37%		C$221.53C$219.00271,877 shsC$39.35 billion
04/09/2024C$222.20C$221.50
-0.32%		C$222.40C$218.72235,828 shsC$39.50 billion
04/08/2024C$220.16C$222.20
+0.93%		C$222.69C$219.91199,441 shsC$39.62 billion
04/05/2024C$217.98C$220.16
+1.00%		C$221.07C$216.62230,310 shsC$39.26 billion
04/04/2024C$218.09C$217.98
-0.05%		C$218.95C$216.72232,291 shsC$38.87 billion
04/03/2024C$217.70C$218.09
+0.18%		C$219.73C$217.05386,691 shsC$38.89 billion
04/02/2024C$219.50C$217.70
-0.82%		C$218.43C$216.68365,958 shsC$38.82 billion
04/01/2024C$220.04C$219.50
-0.25%		C$220.57C$218.38158,964 shsC$39.14 billion
03/29/2024C$220.04C$220.04C$222.88C$218.80397,712 shsC$39.24 billion
03/28/2024C$220.49C$220.04
-0.20%		C$222.88C$218.80397,712 shsC$39.24 billion
03/27/2024C$220.69C$220.49
-0.09%		C$222.52C$219.04261,326 shsC$39.32 billion
03/26/2024C$218.81C$220.69
+0.86%		C$222.33C$218.14586,843 shsC$39.35 billion
03/25/2024C$219.30C$218.81
-0.22%		C$220.40C$217.86194,881 shsC$39.02 billion
03/22/2024C$220.71C$219.30
-0.64%		C$221.68C$219.05278,535 shsC$39.11 billion
03/21/2024C$223.18C$220.71
-1.11%		C$224.00C$220.36359,018 shsC$39.36 billion
03/20/2024C$224.41C$223.18
-0.55%		C$225.27C$222.22262,493 shsC$39.80 billion
03/19/2024C$224.42C$224.41
0.00%		C$225.79C$223.00221,252 shsC$40.02 billion
03/18/2024C$224.96C$224.42
-0.24%		C$225.61C$223.46147,272 shsC$40.02 billion
03/15/2024C$225.00C$224.96
-0.02%		C$226.16C$223.601.13 million shsC$40.11 billion
03/14/2024C$226.10C$225.00
-0.49%		C$225.70C$223.08332,889 shsC$40.12 billion
03/13/2024C$229.37C$226.10
-1.43%		C$230.09C$225.56224,904 shsC$40.32 billion
03/12/2024C$228.87C$229.37
+0.22%		C$229.87C$228.20314,626 shsC$40.90 billion
03/11/2024C$226.44C$228.87
+1.07%		C$229.55C$225.99342,733 shsC$40.81 billion
03/08/2024C$225.93C$226.44
+0.23%		C$227.29C$225.40271,363 shsC$40.38 billion
03/07/2024C$225.44C$225.93
+0.22%		C$227.14C$225.02237,091 shsC$40.29 billion
03/06/2024C$226.04C$225.44
-0.27%		C$228.12C$224.95265,130 shsC$40.20 billion
03/05/2024C$225.44C$226.04
+0.27%		C$228.08C$224.46343,645 shsC$40.31 billion
03/04/2024C$227.52C$225.44
-0.91%		C$228.02C$225.08265,479 shsC$40.20 billion
03/01/2024C$225.68C$227.52
+0.82%		C$229.25C$225.83254,888 shsC$40.57 billion
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
02/29/2024C$227.76C$225.68
-0.91%		C$228.29C$225.31524,700 shsC$40.24 billion
02/28/2024C$228.95C$227.76
-0.52%		C$229.56C$226.84278,271 shsC$40.61 billion
02/27/2024C$235.96C$228.95
-2.97%		C$235.88C$227.49602,427 shsC$40.83 billion
02/26/2024C$234.55C$235.96
+0.60%		C$237.25C$232.90300,129 shsC$42.08 billion
02/23/2024C$230.95C$234.55
+1.56%		C$235.14C$230.95331,080 shsC$41.82 billion
02/22/2024C$226.23C$230.95
+2.09%		C$231.58C$225.20303,718 shsC$41.18 billion
02/21/2024C$227.58C$226.23
-0.59%		C$227.51C$225.69224,205 shsC$40.34 billion
02/20/2024C$228.67C$227.58
-0.48%		C$231.38C$227.51416,039 shsC$40.58 billion
02/19/2024C$228.67C$228.67C$229.76C$226.52274,589 shsC$40.78 billion
02/16/2024C$227.86C$228.67
+0.36%		C$229.76C$226.52271,208 shsC$40.78 billion
02/15/2024C$223.46C$227.86
+1.97%		C$228.49C$223.68448,398 shsC$40.63 billion
02/14/2024C$208.43C$223.46
+7.21%		C$223.73C$213.11601,111 shsC$39.85 billion
02/13/2024C$209.89C$208.43
-0.70%		C$210.86C$206.57484,399 shsC$37.17 billion
02/12/2024C$208.84C$209.89
+0.50%		C$210.60C$208.72171,872 shsC$37.43 billion
02/09/2024C$208.77C$208.84
+0.03%		C$209.30C$208.00137,778 shsC$37.24 billion
02/08/2024C$208.96C$208.77
-0.09%		C$210.06C$207.74234,656 shsC$37.23 billion
02/07/2024C$207.76C$208.96
+0.58%		C$209.88C$207.16396,800 shsC$37.26 billion
02/06/2024C$207.89C$207.76
-0.06%		C$209.88C$207.40152,276 shsC$37.05 billion
02/05/2024C$210.72C$207.89
-1.34%		C$211.09C$207.83218,880 shsC$37.07 billion
02/02/2024C$211.18C$210.72
-0.22%		C$211.98C$208.96185,839 shsC$37.58 billion
02/01/2024C$210.25C$211.18
+0.44%		C$211.28C$208.96181,927 shsC$37.66 billion
01/31/2024C$210.01C$210.25
+0.11%		C$211.39C$209.42261,863 shsC$37.49 billion
01/30/2024C$209.75C$210.01
+0.12%		C$210.88C$209.13168,332 shsC$37.45 billion
01/29/2024C$208.93C$209.75
+0.39%		C$210.00C$208.71156,133 shsC$37.40 billion
01/26/2024C$208.29C$208.93
+0.31%		C$209.38C$208.11143,829 shsC$37.26 billion
01/25/2024C$208.25C$208.29
+0.02%		C$209.20C$207.85138,328 shsC$37.14 billion

Related Companies:
This page (TSE:IFC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Biden out June 13; Kamala won’t replace him?
Paradigm Press