Loading live market data…

Intact Financial Corporation

TSX:IFC-PA.TO

$23.25 CAD

$0.11 (0.48%)

Volume
4.7K
Average Volume
5.06K
Market Capitalization
$52.29B
P/E Ratio
15.68
Dividend Yield
1.90%
Price Target
Year High
$23.75
Year Low
$21.25
Day High
—
Day Low
—
Payout Ratio
$0.31
Current Ratio
$1.69
Date Opening Price Closing Price %Chg Volume
2026-07-15 $23.27 $23.25 -0.09% 4700
2026-07-14 $23.16 $23.14 -0.09% 600
2026-07-13 $23.26 $23.26 0.00% 200
2026-07-10 $23.28 $23.26 -0.09% 615
2026-07-09 $23.17 $23.25 0.35% 4550
2026-07-08 $23.05 $23.06 0.04% 3700
2026-07-07 $23.04 $23.04 0.00% 899
2026-07-06 $22.96 $22.95 -0.04% 2900
2026-07-03 $23.15 $23.15 0.00% 100
2026-07-02 $22.90 $22.90 0.00% 217
2026-06-30 $22.80 $22.90 0.44% 2424
2026-06-29 $22.72 $22.89 0.75% 1652
2026-06-26 $22.75 $22.63 -0.53% 1250
2026-06-25 $22.75 $22.81 0.26% 2400
2026-06-24 $22.80 $22.83 0.13% 800
2026-06-23 $23.15 $23.00 -0.65% 400
2026-06-22 $22.90 $23.06 0.70% 9000
2026-06-19 $22.94 $22.94 0.00% 200
2026-06-18 $23.00 $23.00 0.00% -
2026-06-17 $23.00 $23.00 0.00% 1700
2026-06-16 $23.00 $22.79 -0.91% 1900
2026-06-15 $22.84 $23.20 1.58% 756
2026-06-12 $22.90 $22.89 -0.04% 1100
2026-06-11 $22.96 $22.96 0.00% -
2026-06-10 $23.25 $22.96 -1.25% 4800
2026-06-09 $23.11 $23.20 0.39% 200
2026-06-08 $23.30 $22.91 -1.67% 915
2026-06-05 $23.22 $23.18 -0.17% 4800
2026-06-04 $23.29 $23.21 -0.34% 1500
2026-06-03 $23.37 $23.26 -0.47% 6500
2026-06-02 $23.41 $23.37 -0.17% 5105
2026-06-01 $23.55 $23.50 -0.21% 3325
2026-05-29 $23.46 $23.49 0.13% 1089
2026-05-28 $23.48 $23.44 -0.17% 7400
2026-05-27 $23.68 $23.44 -1.01% 95300
2026-05-26 $23.49 $23.63 0.60% 4655
2026-05-25 $23.35 $23.35 0.00% 500
2026-05-22 $23.45 $23.25 -0.85% 700
2026-05-21 $23.50 $23.16 -1.45% 2920
2026-05-20 $23.32 $23.36 0.17% 7100
2026-05-19 $23.46 $23.46 0.00% 1015
2026-05-15 $22.90 $23.00 0.44% 24085
2026-05-14 $22.86 $22.86 0.00% 400
2026-05-13 $22.75 $22.81 0.26% 2880
2026-05-12 $22.80 $22.73 -0.31% 1487
2026-05-11 $22.80 $22.80 0.00% 150
2026-05-08 $22.85 $22.84 -0.04% 1000
2026-05-07 $22.87 $22.80 -0.31% 2783
2026-05-06 $22.83 $22.98 0.66% 6300
2026-05-05 $22.88 $22.90 0.09% 6755
2026-05-04 $22.89 $22.83 -0.26% 3112
2026-05-01 $22.79 $22.89 0.44% 2000
2026-04-30 $22.73 $22.80 0.31% 1846
2026-04-29 $22.56 $22.62 0.27% 2050
2026-04-28 $22.69 $22.55 -0.62% 900
2026-04-27 $22.76 $22.55 -0.92% 1900
2026-04-24 $22.75 $22.75 0.00% -
2026-04-23 $22.40 $22.75 1.56% 24100
2026-04-22 $22.84 $22.76 -0.35% 37900
2026-04-21 $22.50 $22.82 1.42% 1110
2026-04-20 $22.67 $22.67 0.00% 200
2026-04-17 $22.79 $22.74 -0.22% 7647
2026-04-16 $22.66 $22.66 0.00% -
2026-04-15 $22.79 $22.66 -0.57% 1798
2026-04-14 $22.75 $22.75 0.00% 300
2026-04-13 $22.66 $22.66 0.00% 100
2026-04-10 $22.54 $22.72 0.80% 1410
2026-04-09 $22.70 $22.65 -0.22% 4200
2026-04-08 $22.64 $22.47 -0.75% 1440
2026-04-07 $22.46 $22.64 0.80% 520
2026-04-06 $22.69 $22.71 0.09% 800
2026-04-02 $22.67 $22.49 -0.79% 250
2026-04-01 $22.32 $22.73 1.84% 28980
2026-03-31 $22.40 $22.73 1.47% 6384
2026-03-30 $22.32 $22.48 0.72% 21500
2026-03-27 $22.40 $22.40 0.00% 1100
2026-03-26 $22.48 $22.40 -0.36% 3289
2026-03-25 $22.44 $22.45 0.04% 1400
2026-03-24 $22.22 $22.22 0.00% -
2026-03-23 $22.45 $22.22 -1.02% 1301
2026-03-20 $22.35 $22.46 0.49% 3000
2026-03-19 $22.45 $22.48 0.13% 1400
2026-03-18 $22.19 $22.19 0.00% 100
2026-03-17 $22.23 $22.20 -0.13% 3600
2026-03-16 $22.03 $22.39 1.63% 1051
2026-03-13 $22.20 $22.20 0.00% 100
2026-03-12 $22.47 $22.46 -0.04% 119.3K
2026-03-11 $22.40 $22.44 0.18% 1200
2026-03-10 $22.30 $22.30 0.00% 25200
2026-03-09 $22.11 $22.10 -0.05% 3800