Intact Financial (IFC) Stock Chart & Stock Price History → $25,000 into $109,616 in two months? (From WealthPress) (Ad) Free IFC Stock Alerts C$220.04 -0.45 (-0.20%) (As of 05:23 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Intact Financial Stock Price Performance5 Day Performance+0.34%1 Month Performance-3.39%3 Month Performance+9.01%6 Month Performance+11.01%Year-To-Date Performance+7.94%1 Year Performance+15.22% 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 Email Address Ad Crypto 101 MediaMajor Elon Musk Crypto Leak RevealedReports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy. IFC Stock Chart for Thursday, March, 28, 2024 IFC Chart by TradingView Intact Financial Share 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 Capitalization03/27/2024C$220.69C$220.49-0.09%C$222.52C$219.04261,326 shsC$39.32 billion03/26/2024C$218.81C$220.69+0.86%C$222.33C$218.14586,843 shsC$39.35 billion03/25/2024C$219.30C$218.81-0.22%C$220.40C$217.86194,881 shsC$39.02 billion03/22/2024C$220.71C$219.30-0.64%C$221.68C$219.05278,535 shsC$39.11 billion03/21/2024C$223.18C$220.71-1.11%C$224.00C$220.36359,018 shsC$39.36 billion03/20/2024C$224.41C$223.18-0.55%C$225.27C$222.22262,493 shsC$39.80 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. 03/19/2024C$224.42C$224.410.00%C$225.79C$223.00221,252 shsC$40.02 billion03/18/2024C$224.96C$224.42-0.24%C$225.61C$223.46147,272 shsC$40.02 billion03/15/2024C$225.00C$224.96-0.02%C$226.16C$223.601.13 million shsC$40.11 billion03/14/2024C$226.10C$225.00-0.49%C$225.70C$223.08332,889 shsC$40.12 billion03/13/2024C$229.37C$226.10-1.43%C$230.09C$225.56224,904 shsC$40.32 billion03/12/2024C$228.87C$229.37+0.22%C$229.87C$228.20314,626 shsC$40.90 billion03/11/2024C$226.44C$228.87+1.07%C$229.55C$225.99342,733 shsC$40.81 billion03/08/2024C$225.93C$226.44+0.23%C$227.29C$225.40271,363 shsC$40.38 billion03/07/2024C$225.44C$225.93+0.22%C$227.14C$225.02237,091 shsC$40.29 billion03/06/2024C$226.04C$225.44-0.27%C$228.12C$224.95265,130 shsC$40.20 billion03/05/2024C$225.44C$226.04+0.27%C$228.08C$224.46343,645 shsC$40.31 billion03/04/2024C$227.52C$225.44-0.91%C$228.02C$225.08265,479 shsC$40.20 billion03/01/2024C$225.68C$227.52+0.82%C$229.25C$225.83254,888 shsC$40.57 billion02/29/2024C$227.76C$225.68-0.91%C$228.29C$225.31524,700 shsC$40.24 billion02/28/2024C$228.95C$227.76-0.52%C$229.56C$226.84278,271 shsC$40.61 billion02/27/2024C$235.96C$228.95-2.97%C$235.88C$227.49602,427 shsC$40.83 billion02/26/2024C$234.55C$235.96+0.60%C$237.25C$232.90300,129 shsC$42.08 billion02/23/2024C$230.95C$234.55+1.56%C$235.14C$230.95331,080 shsC$41.82 billion02/22/2024C$226.23C$230.95+2.09%C$231.58C$225.20303,718 shsC$41.18 billion02/21/2024C$227.58C$226.23-0.59%C$227.51C$225.69224,205 shsC$40.34 billion02/20/2024C$228.67C$227.58-0.48%C$231.38C$227.51416,039 shsC$40.58 billion02/19/2024C$228.67C$228.67C$229.76C$226.52274,589 shsC$40.78 billion02/16/2024C$227.86C$228.67+0.36%C$229.76C$226.52271,208 shsC$40.78 billion02/15/2024C$223.46C$227.86+1.97%C$228.49C$223.68448,398 shsC$40.63 billion02/14/2024C$208.43C$223.46+7.21%C$223.73C$213.11601,111 shsC$39.85 billion02/13/2024C$209.89C$208.43-0.70%C$210.86C$206.57484,399 shsC$37.17 billion02/12/2024C$208.84C$209.89+0.50%C$210.60C$208.72171,872 shsC$37.43 billion02/09/2024C$208.77C$208.84+0.03%C$209.30C$208.00137,778 shsC$37.24 billion02/08/2024C$208.96C$208.77-0.09%C$210.06C$207.74234,656 shsC$37.23 billion02/07/2024C$207.76C$208.96+0.58%C$209.88C$207.16396,800 shsC$37.26 billion02/06/2024C$207.89C$207.76-0.06%C$209.88C$207.40152,276 shsC$37.05 billion02/05/2024C$210.72C$207.89-1.34%C$211.09C$207.83218,880 shsC$37.07 billion02/02/2024C$211.18C$210.72-0.22%C$211.98C$208.96185,839 shsC$37.58 billion02/01/2024C$210.25C$211.18+0.44%C$211.28C$208.96181,927 shsC$37.66 billionAltcoin FRENZY Alert… (Ad)Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!)01/31/2024C$210.01C$210.25+0.11%C$211.39C$209.42261,863 shsC$37.49 billion01/30/2024C$209.75C$210.01+0.12%C$210.88C$209.13168,332 shsC$37.45 billion01/29/2024C$208.93C$209.75+0.39%C$210.00C$208.71156,133 shsC$37.40 billion01/26/2024C$208.29C$208.93+0.31%C$209.38C$208.11143,829 shsC$37.26 billion01/25/2024C$208.25C$208.29+0.02%C$209.20C$207.85138,328 shsC$37.14 billion01/24/2024C$208.00C$208.25+0.12%C$210.47C$208.24156,771 shsC$37.14 billion01/23/2024C$206.89C$208.00+0.54%C$209.19C$206.74263,894 shsC$37.09 billion01/22/2024C$207.15C$206.89-0.13%C$208.53C$205.80325,414 shsC$36.89 billion01/19/2024C$204.03C$207.15+1.53%C$207.99C$203.94258,510 shsC$36.94 billion01/18/2024C$201.59C$204.03+1.21%C$204.41C$200.99216,616 shsC$36.38 billion01/17/2024C$203.26C$201.59-0.82%C$203.12C$200.55365,124 shsC$35.95 billion01/16/2024C$203.55C$203.26-0.14%C$203.31C$201.01300,371 shsC$36.25 billion01/15/2024C$204.93C$203.55-0.67%C$204.44C$201.72310,021 shsC$36.30 billion01/12/2024C$205.04C$204.93-0.05%C$206.10C$203.56218,737 shsC$36.54 billion01/11/2024C$205.01C$205.04+0.01%C$205.94C$202.90441,424 shsC$36.56 billion01/10/2024C$202.30C$205.01+1.34%C$205.29C$201.99247,559 shsC$36.56 billion01/09/2024C$204.61C$202.30-1.13%C$204.23C$201.14249,593 shsC$36.07 billion01/08/2024C$201.90C$204.61+1.34%C$204.79C$201.50311,363 shsC$36.49 billion01/05/2024C$201.59C$201.90+0.15%C$203.79C$200.52271,694 shsC$36.00 billion01/04/2024C$203.25C$201.59-0.82%C$202.47C$200.08248,632 shsC$35.95 billion01/03/2024C$203.77C$203.25-0.26%C$204.36C$202.62155,912 shsC$36.24 billion01/02/2024C$203.86C$203.77-0.04%C$203.99C$201.73214,846 shsC$36.34 billion01/01/2024C$203.86C$203.86C$203.92C$201.67159,473 shsC$36.35 billion12/29/2023C$201.86C$203.86+0.99%C$203.92C$201.67156,060 shsC$36.35 billion12/28/2023C$201.76C$201.86+0.05%C$202.53C$200.95166,835 shsC$36.00 billion12/27/2023C$200.23C$201.76+0.76%C$202.36C$200.35165,056 shsC$35.98 billion Related Companies: Fairfax Financial Stock Chart Great-West Lifeco Stock Chart National Bank of Canada Stock Chart Sun Life Financial Stock Chart Power Co. of Canada Stock Chart Brookfield Asset Management Stock Chart Manulife Financial Stock Chart Canadian Imperial Bank of Commerce Stock Chart Bank of Nova Scotia Stock Chart Brookfield 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 3/28/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 MediaFed launches fourth dollar overhaulStansberry ResearchBREAKING: New AI Breakthrough Could Change Healthcare ForeverBehind the MarketsThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford Club 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.