Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Intact Financial Corporation IFC-PE.TO

Full chart Compare
Set alert

Price alert · IFC-PE.TO

All alert types
23.20 CAD -0.11 (-0.47%)

As ofNov 13, 2026, 11:17 AM EST

23.20 Day range 23.20
22.55 52-week range 24.55
YTD
-3.09%
1 year
-3.37%

IFC-PE.TO price history

IFC-PE.TO daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202623.2023.2023.2023.20-0.11-0.47%1,000
Nov 12, 202623.3123.3123.3123.310.000.00%0
Nov 11, 202623.3923.3923.2523.31-0.01-0.04%1,644
Nov 10, 202623.3223.3223.3223.32+0.17+0.73%400
Nov 9, 202623.4823.4823.1523.15+0.05+0.22%1,600
Nov 6, 202623.1023.1023.1023.100.000.00%0
Nov 5, 202623.2523.2522.9923.10+0.10+0.43%3,200
Nov 4, 202623.0023.0023.0023.000.000.00%0
Nov 3, 202623.0523.0523.0023.00-0.05-0.22%1,500
Nov 2, 202623.0523.0523.0523.050.000.00%0
Oct 30, 202623.1023.1022.9323.05+0.07+0.30%3,511
Oct 29, 202622.9822.9822.9822.98+0.19+0.83%100
Oct 28, 202623.1923.2322.7922.79-0.24-1.04%2,400
Oct 27, 202623.0523.1723.0023.03-0.11-0.48%1,992
Oct 26, 202623.1223.1423.1223.14+0.04+0.17%500
Oct 23, 202623.1023.1023.1023.100.000.00%0
Oct 22, 202623.1023.1023.1023.10+0.15+0.65%2,600
Oct 21, 202622.9722.9722.9522.95-0.26-1.12%1,600
Oct 20, 202623.2123.2123.2123.21-0.07-0.30%300
Oct 19, 202623.2823.2823.2823.280.000.00%0
Oct 16, 202623.0023.2823.0023.28+0.27+1.17%11,157
Oct 15, 202623.0123.0123.0123.010.000.00%1,000
Oct 14, 202622.6923.0122.6923.01-0.93-3.88%1,400
Oct 13, 202623.9423.9423.9423.94+0.48+2.05%300
Oct 9, 202623.4723.4723.4623.46+0.46+2.00%500
Oct 8, 202622.9423.0022.9423.00+0.18+0.79%2,600
Oct 7, 202622.8222.8222.8222.820.000.00%950
Oct 6, 202622.8022.8222.8022.82+0.01+0.04%400
Oct 5, 202622.8122.8122.8122.810.000.00%0
Oct 2, 202622.8122.8122.8122.81+0.17+0.75%216
Oct 1, 202622.6522.6522.5622.64+0.09+0.40%1,750
Sep 30, 202622.6522.6522.5422.55-0.20-0.88%3,500
Sep 29, 202622.8022.8022.6322.75+0.15+0.66%1,750
Sep 28, 202622.7722.8222.6022.60-0.15-0.66%1,400
Sep 25, 202622.5822.7522.5522.75+0.03+0.13%4,300
Sep 24, 202622.8222.8222.7222.72-0.22-0.96%3,520
Sep 23, 202623.3323.3322.9422.94-0.46-1.97%7,083
Sep 22, 202623.4023.4023.4023.40+0.17+0.73%600
Sep 21, 202623.3123.4523.2323.23-0.07-0.30%2,476
Sep 18, 202623.3023.3023.3023.300.000.00%0
Sep 17, 202623.3023.3023.3023.300.000.00%0
Sep 16, 202623.5023.5023.3023.30-0.10-0.43%500
Sep 15, 202623.4223.4223.4023.40-0.42-1.76%1,700
Sep 14, 202623.8023.8223.8023.82+0.08+0.34%1,250
Sep 11, 202624.0424.0423.7423.74-0.28-1.17%1,100
Sep 10, 202624.0324.0324.0224.02-0.01-0.04%2,400
Sep 9, 202624.0324.0324.0324.03-0.02-0.08%200
Sep 8, 202624.0524.0524.0524.050.000.00%2,300
Sep 4, 202624.0524.0524.0524.05-0.10-0.41%165
Sep 3, 202624.1524.1524.1524.15+0.04+0.17%300
Sep 2, 202624.1124.1124.1124.11+0.13+0.54%200
Sep 1, 202623.9823.9823.9823.98-0.13-0.54%128
Aug 31, 202624.0024.1124.0024.11+0.11+0.46%1,711
Aug 28, 202624.0024.0024.0024.00+0.12+0.50%1,700
Aug 27, 202623.8823.8823.8823.880.000.00%0
Aug 26, 202624.1424.1423.8823.88-0.24-1.00%5,821
Aug 25, 202624.1324.1324.1224.12-0.13-0.54%1,100
Aug 24, 202624.2524.2524.2524.250.000.00%500
Aug 21, 202624.1424.2524.1424.25-0.05-0.21%7,520
Aug 20, 202624.3024.3024.3024.30-0.05-0.21%350
Aug 19, 202624.3524.3524.3524.35-0.01-0.04%200
Aug 18, 202624.3624.3624.3624.36+0.03+0.12%1,300
Aug 17, 202624.3324.3324.3324.330.000.00%100
Aug 14, 202624.5824.5824.3024.33-0.12-0.49%4,296

64 days, newest first. Daily bars as drawn on the IFC-PE.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.