Free Trial
→ Biden’s Capital Gains Tax to Devastate Savings! (From Golden Crest) (Ad) Free ifc Stock Alerts

Intact Financial (IFC) Stock Chart & Stock Price History

C$250.64
-1.86 (-0.74%)
(As of 09/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Intact Financial Stock Price Performance

5 Day
Performance
-1.18%
1 Month
Performance
+3.17%
3 Month
Performance
+9.67%
6 Month
Performance
+10.94%
Year-To-Date
Performance
+22.95%
1 Year
Performance
+29.69%
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 Weiss Ratings
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.
Learn these 4 simple steps and protect your savings before it’s too late.

IFC Stock Chart for Saturday, September, 7, 2024

IFC Chart by TradingView

Intact Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/06/2024C$252.50C$250.64
-0.74%		C$254.41C$249.92188,725 shsC$44.70 billion
09/05/2024C$251.93C$252.50
+0.23%		C$253.15C$250.61263,391 shsC$45.04 billion
09/04/2024C$251.60C$251.93
+0.13%		C$252.88C$250.65190,647 shsC$44.93 billion
09/03/2024C$253.63C$251.60
-0.80%		C$253.75C$250.63267,981 shsC$44.88 billion
09/02/2024C$253.63C$253.63C$253.77C$250.81291,472 shsC$45.24 billion
08/30/2024C$251.64C$253.63
+0.79%		C$253.77C$250.81283,049 shsC$45.24 billion
08/29/2024C$251.24C$251.64
+0.16%		C$253.00C$251.30145,598 shsC$44.88 billion
08/28/2024C$252.81C$251.24
-0.62%		C$253.98C$250.00226,798 shsC$44.81 billion
08/27/2024C$252.78C$252.81
+0.01%		C$254.15C$251.66150,628 shsC$45.09 billion
08/26/2024C$252.52C$252.78
+0.10%		C$253.61C$251.38110,696 shsC$45.09 billion
08/23/2024C$253.42C$252.52
-0.36%		C$255.03C$251.20203,239 shsC$45.04 billion
08/22/2024C$256.02C$253.42
-1.02%		C$255.00C$250.00311,450 shsC$45.20 billion
08/21/2024C$255.88C$256.02
+0.05%		C$257.21C$255.20213,025 shsC$45.66 billion
08/20/2024C$254.09C$255.88
+0.70%		C$256.17C$253.79182,820 shsC$45.64 billion
08/19/2024C$253.96C$254.09
+0.05%		C$256.44C$253.92293,237 shsC$45.32 billion
08/16/2024C$254.14C$253.96
-0.07%		C$254.93C$253.18215,807 shsC$45.28 billion
08/15/2024C$250.66C$254.14
+1.39%		C$254.59C$251.57307,600 shsC$45.31 billion
08/14/2024C$249.08C$250.66
+0.63%		C$250.72C$248.95191,789 shsC$44.69 billion
08/13/2024C$248.22C$249.08
+0.35%		C$250.61C$247.23164,189 shsC$44.41 billion
08/12/2024C$245.92C$248.22
+0.94%		C$248.58C$244.70334,407 shsC$44.26 billion
08/09/2024C$246.17C$245.92
-0.10%		C$247.83C$244.05170,840 shsC$43.85 billion
08/08/2024C$242.94C$246.17
+1.33%		C$247.77C$243.87222,887 shsC$43.89 billion
08/07/2024C$248.77C$242.94
-2.34%		C$250.25C$242.43422,020 shsC$43.32 billion
08/06/2024C$246.76C$248.77
+0.81%		C$249.57C$243.14367,526 shsC$44.36 billion
08/05/2024C$246.76C$246.76C$247.82C$240.37309,965 shsC$44.00 billion
08/02/2024C$245.02C$246.76
+0.71%		C$247.82C$240.37306,968 shsC$44.00 billion
08/01/2024C$250.90C$245.02
-2.34%		C$254.71C$243.90249,484 shsC$43.69 billion
07/31/2024C$244.68C$250.90
+2.54%		C$263.74C$247.16395,621 shsC$44.74 billion
07/30/2024C$242.23C$244.68
+1.01%		C$246.50C$242.68243,116 shsC$43.63 billion
07/29/2024C$244.71C$242.23
-1.01%		C$245.73C$241.63168,390 shsC$43.19 billion
07/26/2024C$240.87C$244.71
+1.59%		C$245.22C$241.37107,468 shsC$43.63 billion
07/25/2024C$243.47C$240.87
-1.07%		C$243.78C$240.52136,792 shsC$42.95 billion
07/24/2024C$243.11C$243.47
+0.15%		C$243.90C$241.4199,718 shsC$43.41 billion
07/23/2024C$242.55C$243.11
+0.23%		C$244.30C$242.01103,515 shsC$43.35 billion
07/22/2024C$237.83C$242.55
+1.98%		C$242.68C$237.96265,511 shsC$43.25 billion
07/19/2024C$239.59C$237.83
-0.73%		C$239.59C$236.68128,208 shsC$42.41 billion
07/18/2024C$239.46C$239.59
+0.05%		C$241.51C$238.15199,499 shsC$42.72 billion
07/17/2024C$239.80C$239.46
-0.14%		C$239.77C$237.33252,906 shsC$42.70 billion
07/16/2024C$239.25C$239.80
+0.23%		C$242.11C$238.34242,525 shsC$42.76 billion
07/15/2024C$237.67C$239.25
+0.66%		C$240.58C$238.19233,338 shsC$42.66 billion
Tim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)

WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…

Click here to see a unique election-year trade
07/12/2024C$236.22C$237.67
+0.61%		C$239.31C$236.46164,244 shsC$42.38 billion
07/11/2024C$236.92C$236.22
-0.30%		C$237.77C$235.81205,740 shsC$42.12 billion
07/10/2024C$233.01C$236.92
+1.68%		C$237.50C$233.42227,603 shsC$42.24 billion
07/09/2024C$233.13C$233.01
-0.05%		C$233.43C$231.65153,931 shsC$41.55 billion
07/08/2024C$230.62C$233.13
+1.09%		C$233.58C$231.32454,997 shsC$41.57 billion
07/05/2024C$231.72C$230.62
-0.47%		C$232.17C$230.56172,346 shsC$41.12 billion
07/04/2024C$232.78C$231.72
-0.46%		C$233.70C$231.6429,721 shsC$41.32 billion
07/03/2024C$230.29C$232.78
+1.08%		C$235.48C$229.56209,640 shsC$41.50 billion
07/02/2024C$228.01C$230.29
+1.00%		C$230.87C$226.79358,205 shsC$41.06 billion
07/01/2024C$228.01C$228.01C$231.89C$227.54310,695 shsC$40.65 billion
06/28/2024C$229.51C$228.01
-0.65%		C$231.89C$227.54304,444 shsC$40.65 billion
06/27/2024C$226.69C$229.51
+1.24%		C$229.96C$226.39207,320 shsC$40.92 billion
06/26/2024C$226.92C$226.69
-0.10%		C$226.89C$224.40193,577 shsC$40.42 billion
06/25/2024C$227.79C$226.92
-0.38%		C$228.13C$225.93312,778 shsC$40.46 billion
06/24/2024C$223.03C$227.79
+2.13%		C$228.15C$223.42265,214 shsC$40.61 billion
06/21/2024C$220.29C$223.03
+1.24%		C$223.50C$219.531.15 million shsC$39.77 billion
06/20/2024C$219.30C$220.29
+0.45%		C$221.15C$218.58331,672 shsC$39.28 billion
06/19/2024C$220.87C$219.30
-0.71%		C$221.26C$218.71154,668 shsC$39.10 billion
06/18/2024C$220.79C$220.87
+0.04%		C$222.12C$219.98327,139 shsC$39.38 billion
06/17/2024C$222.40C$220.79
-0.72%		C$222.02C$219.75235,002 shsC$39.37 billion
06/14/2024C$222.89C$222.40
-0.22%		C$222.59C$219.23531,677 shsC$39.65 billion
06/13/2024C$224.94C$222.89
-0.91%		C$226.57C$222.21176,508 shsC$39.74 billion
06/12/2024C$226.04C$224.94
-0.49%		C$227.80C$224.76327,997 shsC$40.11 billion
06/11/2024C$230.05C$226.04
-1.74%		C$229.72C$225.75301,379 shsC$40.30 billion
06/10/2024C$228.54C$230.05
+0.66%		C$230.37C$227.41400,890 shsC$41.02 billion
06/07/2024C$229.36C$228.54
-0.36%		C$231.02C$228.35320,824 shsC$40.75 billion
06/06/2024C$229.94C$229.36
-0.25%		C$231.11C$227.82503,019 shsC$40.89 billion

Related Companies:
This page (TSE:IFC) was last updated on 9/7/2024 by MarketBeat.com Staff

From Our Partners
Perfect Crypto Buying Opportunity for 50 Cents
When cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Pre-IPO| 32,481% Growth: First Disruption to $martphones in 15 Years🤳
45M Users | 32,481% Growth Rate Get in on the biggest disruption to smartphones in over a decade. Reg A inv...
Mode Mobile | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Say Goodbye to the US Dollar
The warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...
Sasco Gold LLC | Sponsored
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored