Intact Financial (IFC) Stock Chart & Stock Price History C$250.64 -1.86 (-0.74%) (As of 09/6/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades Intact Financial Stock Price Performance5 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 Email Address Ad Weiss Ratings“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting 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 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 Capitalization09/06/2024C$252.50C$250.64-0.74%C$254.41C$249.92188,725 shsC$44.70 billion09/05/2024C$251.93C$252.50+0.23%C$253.15C$250.61263,391 shsC$45.04 billion09/04/2024C$251.60C$251.93+0.13%C$252.88C$250.65190,647 shsC$44.93 billion09/03/2024C$253.63C$251.60-0.80%C$253.75C$250.63267,981 shsC$44.88 billion09/02/2024C$253.63C$253.63C$253.77C$250.81291,472 shsC$45.24 billion08/30/2024C$251.64C$253.63+0.79%C$253.77C$250.81283,049 shsC$45.24 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. 08/29/2024C$251.24C$251.64+0.16%C$253.00C$251.30145,598 shsC$44.88 billion08/28/2024C$252.81C$251.24-0.62%C$253.98C$250.00226,798 shsC$44.81 billion08/27/2024C$252.78C$252.81+0.01%C$254.15C$251.66150,628 shsC$45.09 billion08/26/2024C$252.52C$252.78+0.10%C$253.61C$251.38110,696 shsC$45.09 billion08/23/2024C$253.42C$252.52-0.36%C$255.03C$251.20203,239 shsC$45.04 billion08/22/2024C$256.02C$253.42-1.02%C$255.00C$250.00311,450 shsC$45.20 billion08/21/2024C$255.88C$256.02+0.05%C$257.21C$255.20213,025 shsC$45.66 billion08/20/2024C$254.09C$255.88+0.70%C$256.17C$253.79182,820 shsC$45.64 billion08/19/2024C$253.96C$254.09+0.05%C$256.44C$253.92293,237 shsC$45.32 billion08/16/2024C$254.14C$253.96-0.07%C$254.93C$253.18215,807 shsC$45.28 billion08/15/2024C$250.66C$254.14+1.39%C$254.59C$251.57307,600 shsC$45.31 billion08/14/2024C$249.08C$250.66+0.63%C$250.72C$248.95191,789 shsC$44.69 billion08/13/2024C$248.22C$249.08+0.35%C$250.61C$247.23164,189 shsC$44.41 billion08/12/2024C$245.92C$248.22+0.94%C$248.58C$244.70334,407 shsC$44.26 billion08/09/2024C$246.17C$245.92-0.10%C$247.83C$244.05170,840 shsC$43.85 billion08/08/2024C$242.94C$246.17+1.33%C$247.77C$243.87222,887 shsC$43.89 billion08/07/2024C$248.77C$242.94-2.34%C$250.25C$242.43422,020 shsC$43.32 billion08/06/2024C$246.76C$248.77+0.81%C$249.57C$243.14367,526 shsC$44.36 billion08/05/2024C$246.76C$246.76C$247.82C$240.37309,965 shsC$44.00 billion08/02/2024C$245.02C$246.76+0.71%C$247.82C$240.37306,968 shsC$44.00 billion08/01/2024C$250.90C$245.02-2.34%C$254.71C$243.90249,484 shsC$43.69 billion07/31/2024C$244.68C$250.90+2.54%C$263.74C$247.16395,621 shsC$44.74 billion07/30/2024C$242.23C$244.68+1.01%C$246.50C$242.68243,116 shsC$43.63 billion07/29/2024C$244.71C$242.23-1.01%C$245.73C$241.63168,390 shsC$43.19 billion07/26/2024C$240.87C$244.71+1.59%C$245.22C$241.37107,468 shsC$43.63 billion07/25/2024C$243.47C$240.87-1.07%C$243.78C$240.52136,792 shsC$42.95 billion07/24/2024C$243.11C$243.47+0.15%C$243.90C$241.4199,718 shsC$43.41 billion07/23/2024C$242.55C$243.11+0.23%C$244.30C$242.01103,515 shsC$43.35 billion07/22/2024C$237.83C$242.55+1.98%C$242.68C$237.96265,511 shsC$43.25 billion07/19/2024C$239.59C$237.83-0.73%C$239.59C$236.68128,208 shsC$42.41 billion07/18/2024C$239.46C$239.59+0.05%C$241.51C$238.15199,499 shsC$42.72 billion07/17/2024C$239.80C$239.46-0.14%C$239.77C$237.33252,906 shsC$42.70 billion07/16/2024C$239.25C$239.80+0.23%C$242.11C$238.34242,525 shsC$42.76 billion07/15/2024C$237.67C$239.25+0.66%C$240.58C$238.19233,338 shsC$42.66 billionTim 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 trade07/12/2024C$236.22C$237.67+0.61%C$239.31C$236.46164,244 shsC$42.38 billion07/11/2024C$236.92C$236.22-0.30%C$237.77C$235.81205,740 shsC$42.12 billion07/10/2024C$233.01C$236.92+1.68%C$237.50C$233.42227,603 shsC$42.24 billion07/09/2024C$233.13C$233.01-0.05%C$233.43C$231.65153,931 shsC$41.55 billion07/08/2024C$230.62C$233.13+1.09%C$233.58C$231.32454,997 shsC$41.57 billion07/05/2024C$231.72C$230.62-0.47%C$232.17C$230.56172,346 shsC$41.12 billion07/04/2024C$232.78C$231.72-0.46%C$233.70C$231.6429,721 shsC$41.32 billion07/03/2024C$230.29C$232.78+1.08%C$235.48C$229.56209,640 shsC$41.50 billion07/02/2024C$228.01C$230.29+1.00%C$230.87C$226.79358,205 shsC$41.06 billion07/01/2024C$228.01C$228.01C$231.89C$227.54310,695 shsC$40.65 billion06/28/2024C$229.51C$228.01-0.65%C$231.89C$227.54304,444 shsC$40.65 billion06/27/2024C$226.69C$229.51+1.24%C$229.96C$226.39207,320 shsC$40.92 billion06/26/2024C$226.92C$226.69-0.10%C$226.89C$224.40193,577 shsC$40.42 billion06/25/2024C$227.79C$226.92-0.38%C$228.13C$225.93312,778 shsC$40.46 billion06/24/2024C$223.03C$227.79+2.13%C$228.15C$223.42265,214 shsC$40.61 billion06/21/2024C$220.29C$223.03+1.24%C$223.50C$219.531.15 million shsC$39.77 billion06/20/2024C$219.30C$220.29+0.45%C$221.15C$218.58331,672 shsC$39.28 billion06/19/2024C$220.87C$219.30-0.71%C$221.26C$218.71154,668 shsC$39.10 billion06/18/2024C$220.79C$220.87+0.04%C$222.12C$219.98327,139 shsC$39.38 billion06/17/2024C$222.40C$220.79-0.72%C$222.02C$219.75235,002 shsC$39.37 billion06/14/2024C$222.89C$222.40-0.22%C$222.59C$219.23531,677 shsC$39.65 billion06/13/2024C$224.94C$222.89-0.91%C$226.57C$222.21176,508 shsC$39.74 billion06/12/2024C$226.04C$224.94-0.49%C$227.80C$224.76327,997 shsC$40.11 billion06/11/2024C$230.05C$226.04-1.74%C$229.72C$225.75301,379 shsC$40.30 billion06/10/2024C$228.54C$230.05+0.66%C$230.37C$227.41400,890 shsC$41.02 billion06/07/2024C$229.36C$228.54-0.36%C$231.02C$228.35320,824 shsC$40.75 billion06/06/2024C$229.94C$229.36-0.25%C$231.11C$227.82503,019 shsC$40.89 billion Related Companies: Fairfax Financial Stock Chart Definity Financial Stock Chart Toronto-Dominion Bank Stock Chart Brookfield Stock Chart Bank of Nova Scotia Stock Chart Bank of Montreal Stock Chart Canadian Imperial Bank of Commerce Stock Chart Manulife Financial Stock Chart Sun Life Financial Stock Chart National Bank of Canada 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 9/7/2024 by MarketBeat.com Staff From Our PartnersPerfect Crypto Buying Opportunity for 50 CentsWhen cryptos take a hit, the mom and pop investors run for the hills. But the top investors keep buying wit...Crypto 101 Media | SponsoredThe solution to fast food’s wage hike crisisShake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...Deal Maker | SponsoredPre-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 | SponsoredBiden’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 | SponsoredSay Goodbye to the US DollarThe warning signs are everywhere… According to experts, the United States Dollar is "as good as doomed." ...Sasco Gold LLC | SponsoredChina 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 | SponsoredTim 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 | SponsoredTrump’s weapon lurks in abandoned AmericaUnemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...Porter & Company | Sponsored 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. Share Intact Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.