Intact Financial Corporation (TSE:IFC)
TSX:IFC
Want to see TSE:IFC full AI Analyst Report?
Time Period
3M
Events
Historical Prices
Rows:
Jun 01, 2026
270.70
274.30
264.89
265.58
265.58
-1.95%
382,296
0.84
May 29, 2026
271.70
274.92
270.39
270.87
270.87
-0.44%
927,490
2.06
May 28, 2026
269.78
273.78
269.78
272.07
272.07
+0.38%
471,088
1.03
May 27, 2026
270.46
273.10
270.01
271.03
271.03
+0.08%
372,222
0.81
May 26, 2026
271.93
275.72
270.55
270.81
270.81
-0.90%
364,386
0.80
May 25, 2026
274.03
275.67
273.00
273.26
273.26
-0.23%
153,177
0.33
May 22, 2026
279.44
279.73
273.42
273.89
273.89
-2.22%
455,081
0.99
May 21, 2026
273.38
281.21
272.35
280.11
280.11
+2.24%
775,059
1.70
May 20, 2026
268.27
275.50
266.08
273.96
273.96
+2.04%
734,425
1.63
May 19, 2026
266.26
269.54
263.12
268.49
268.49
+2.08%
859,959
1.94
May 15, 2026
257.52
264.29
256.92
263.02
263.02
+2.14%
491,400
1.11
May 14, 2026
251.75
257.57
251.19
257.52
257.52
+2.58%
528,971
1.22
May 13, 2026
248.48
252.38
245.48
251.04
251.04
+0.96%
455,985
1.05
May 12, 2026
253.18
255.31
248.18
248.65
248.65
-1.85%
488,880
1.12
May 11, 2026
254.53
257.81
253.32
253.33
253.33
-0.65%
269,585
0.61
May 08, 2026
251.56
257.30
251.54
255.00
255.00
+0.87%
341,126
0.76
May 07, 2026
249.09
254.24
247.50
252.80
252.80
+1.53%
382,743
0.85
May 06, 2026
262.71
262.71
245.34
249.00
249.00
-3.90%
488,242
1.09
May 05, 2026
258.23
261.15
258.23
259.10
259.10
+0.40%
296,106
0.65
May 04, 2026
261.66
263.26
258.00
258.08
258.08
-1.37%
247,592
0.54
May 01, 2026
262.45
263.99
261.00
261.66
261.66
-0.03%
225,279
0.48
Apr 30, 2026
259.75
262.15
258.44
261.74
261.74
+0.73%
326,205
0.69
Apr 29, 2026
256.80
260.11
256.80
259.85
259.85
+0.90%
353,960
0.74
Apr 28, 2026
255.69
259.39
255.69
257.53
257.53
+0.71%
511,352
1.07
Apr 27, 2026
254.50
257.73
254.49
255.71
255.71
-0.36%
350,682
0.73
Apr 24, 2026
257.72
258.48
254.62
256.63
256.63
-0.84%
443,320
0.91
Apr 23, 2026
257.91
259.49
257.91
258.80
258.80
+0.26%
406,249
0.84
Apr 22, 2026
261.52
262.20
257.68
258.13
258.13
-1.22%
452,609
0.93
Apr 21, 2026
261.07
263.72
260.88
261.33
261.33
-0.02%
203,187
0.42
Apr 20, 2026
261.82
263.56
260.17
261.38
261.38
-0.30%
390,785
0.80
Apr 17, 2026
258.58
262.39
258.58
262.16
262.16
+1.90%
325,631
0.66
Apr 16, 2026
259.32
260.00
256.85
257.28
257.28
-0.65%
247,446
0.50
Apr 15, 2026
256.94
261.42
256.21
258.97
258.97
+1.05%
408,096
0.82
Apr 14, 2026
253.55
257.00
253.00
256.27
256.27
+0.96%
324,032
0.65
Apr 13, 2026
250.87
254.31
249.90
253.83
253.83
+0.85%
760,884
1.54
Apr 10, 2026
252.53
253.23
250.20
251.70
251.70
-0.44%
244,291
0.49
Apr 09, 2026
250.37
254.00
250.22
252.80
252.80
+0.69%
395,441
0.79
Apr 08, 2026
250.34
251.19
245.99
251.07
251.07
+1.25%
308,063
0.62
Apr 07, 2026
246.00
249.49
244.00
247.98
247.98
+0.45%
346,494
0.69
Apr 06, 2026
246.51
249.36
245.39
246.87
246.87
-0.13%
707,535
1.41
Apr 03, 2026
244.32
247.76
242.87
247.18
247.18
0.00%
0
0.00
Apr 02, 2026
244.32
247.76
242.87
247.18
247.18
+1.19%
621,010
1.24
Apr 01, 2026
253.84
253.86
243.95
244.28
244.28
-3.09%
509,812
1.03
Mar 31, 2026
250.63
252.96
249.47
252.08
252.08
+1.05%
545,750
1.12
Mar 30, 2026
247.86
250.61
247.00
249.47
249.47
+1.16%
444,395
0.92
Mar 27, 2026
249.43
249.43
245.45
246.60
246.60
-1.09%
331,831
0.69
Mar 26, 2026
250.39
253.10
249.03
249.33
249.33
-0.72%
287,584
0.59
Mar 25, 2026
255.00
256.54
249.97
251.14
251.14
-0.64%
418,297
0.87
Mar 24, 2026
252.60
254.59
251.18
252.75
252.75
-0.50%
314,258
0.66
Mar 23, 2026
253.20
254.58
251.25
254.01
254.01
+1.51%
337,504
0.71
Rows: