Free Trial

Intact Financial (IFC) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free IFC Stock Alerts
C$222.12
-3.00 (-1.33%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Intact Financial Stock Price Performance

5 Day
Performance
-3.00%
1 Month
Performance
-1.83%
3 Month
Performance
-1.58%
6 Month
Performance
+5.62%
Year-To-Date
Performance
+8.96%
1 Year
Performance
+11.59%
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 The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

IFC Stock Chart for Thursday, May, 30, 2024

IFC Chart by TradingView

Intact Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024C$225.12C$222.12
-1.33%		C$225.11C$221.50295,775 shsC$39.60 billion
05/28/2024C$228.80C$225.12
-1.61%		C$228.37C$224.76278,401 shsC$40.14 billion
05/27/2024C$228.99C$228.80
-0.08%		C$229.34C$228.0097,677 shsC$40.80 billion
05/24/2024C$227.14C$228.99
+0.81%		C$229.62C$226.77166,953 shsC$40.83 billion
05/23/2024C$227.50C$227.14
-0.16%		C$229.04C$226.52171,662 shsC$40.50 billion
05/22/2024C$227.74C$227.50
-0.11%		C$228.13C$225.42177,683 shsC$40.56 billion
05/21/2024C$229.63C$227.74
-0.82%		C$229.29C$227.05152,057 shsC$40.61 billion
05/20/2024C$229.63C$229.63C$230.24C$228.65295,765 shsC$40.94 billion
05/17/2024C$228.33C$229.63
+0.57%		C$230.24C$228.65292,325 shsC$40.95 billion
05/16/2024C$226.10C$228.33
+0.99%		C$228.77C$226.12223,494 shsC$40.72 billion
05/15/2024C$225.89C$226.10
+0.09%		C$228.38C$225.95218,902 shsC$40.32 billion
05/14/2024C$227.49C$225.89
-0.70%		C$227.38C$224.46441,340 shsC$40.28 billion
05/13/2024C$228.70C$227.49
-0.53%		C$229.89C$226.87168,130 shsC$40.57 billion
05/10/2024C$228.65C$228.70
+0.02%		C$229.25C$227.29374,660 shsC$40.78 billion
05/09/2024C$232.46C$228.65
-1.64%		C$234.06C$227.97270,228 shsC$40.77 billion
05/08/2024C$229.55C$232.46
+1.27%		C$233.39C$228.46384,344 shsC$41.45 billion
05/07/2024C$232.02C$229.55
-1.06%		C$233.14C$229.32418,704 shsC$40.93 billion
05/06/2024C$230.24C$232.02
+0.77%		C$232.09C$230.33241,218 shsC$41.37 billion
05/03/2024C$228.40C$230.24
+0.81%		C$231.77C$228.11249,875 shsC$41.06 billion
05/02/2024C$228.87C$228.40
-0.21%		C$230.17C$227.48194,057 shsC$40.73 billion
05/01/2024C$226.27C$228.87
+1.15%		C$232.11C$225.55384,476 shsC$40.81 billion
04/30/2024C$226.45C$226.27
-0.08%		C$228.39C$226.06284,584 shsC$40.35 billion
04/29/2024C$224.31C$226.45
+0.95%		C$226.83C$223.36467,164 shsC$40.38 billion
04/26/2024C$221.06C$224.31
+1.47%		C$224.78C$220.55330,875 shsC$40.00 billion
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports 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.
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
02/29/2024C$227.76C$225.68
-0.91%		C$228.29C$225.31524,700 shsC$40.24 billion

Related Companies:
This page (TSE:IFC) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange