Loading live market data…

Intact Financial Corporation

TSX:IFC.TO

$295.17 CAD

-$1.52 (-0.51%)

Volume
252.95K
Average Volume
425.89K
Market Capitalization
$52.18B
P/E Ratio
15.68
Dividend Yield
1.90%
Price Target
Year High
$310.84
Year Low
$242.87
Day High
—
Day Low
—
Payout Ratio
$0.31
Current Ratio
$1.69
Date Opening Price Closing Price %Chg Volume
2026-07-15 $295.92 $295.17 -0.25% 264.7K
2026-07-14 $295.59 $296.69 0.37% 224.9K
2026-07-13 $296.08 $295.90 -0.06% 299.94K
2026-07-10 $297.46 $294.61 -0.96% 333.9K
2026-07-09 $300.11 $297.07 -1.01% 676.33K
2026-07-08 $302.55 $302.62 0.02% 425.31K
2026-07-07 $301.87 $302.86 0.33% 396.6K
2026-07-06 $298.15 $299.69 0.52% 500.84K
2026-07-03 $298.32 $298.79 0.16% 102K
2026-07-02 $295.35 $297.02 0.57% 322K
2026-06-30 $292.29 $292.71 0.14% 364.5K
2026-06-29 $292.46 $292.50 0.01% 336.7K
2026-06-26 $290.68 $292.00 0.45% 443.62K
2026-06-25 $293.28 $288.76 -1.54% 790.91K
2026-06-24 $284.80 $294.88 3.54% 747.4K
2026-06-23 $276.99 $285.00 2.89% 539.9K
2026-06-22 $277.33 $277.10 -0.08% 443.43K
2026-06-19 $277.89 $277.96 0.03% 818.9K
2026-06-18 $276.21 $278.22 0.73% 402.6K
2026-06-17 $276.65 $275.65 -0.36% 379.6K
2026-06-16 $273.15 $277.64 1.64% 421.81K
2026-06-15 $277.50 $273.15 -1.57% 582.33K
2026-06-12 $285.75 $277.88 -2.75% 414.24K
2026-06-11 $282.89 $284.93 0.72% 382.1K
2026-06-10 $278.06 $282.25 1.51% 279.82K
2026-06-09 $275.76 $277.77 0.73% 695.82K
2026-06-08 $274.16 $276.61 0.89% 460.6K
2026-06-05 $273.26 $275.92 0.97% 159.34K
2026-06-04 $272.38 $271.53 -0.31% 253.94K
2026-06-03 $270.00 $270.16 0.06% 271.7K
2026-06-02 $265.09 $270.60 2.08% 373.03K
2026-06-01 $270.70 $265.58 -1.89% 382.3K
2026-05-29 $271.70 $270.87 -0.31% 927.5K
2026-05-28 $269.78 $272.07 0.85% 471.1K
2026-05-27 $270.46 $271.03 0.21% 372.22K
2026-05-26 $271.93 $270.81 -0.41% 364.4K
2026-05-25 $274.03 $273.26 -0.28% 153.2K
2026-05-22 $279.44 $273.89 -1.99% 455.1K
2026-05-21 $273.38 $280.11 2.46% 775.1K
2026-05-20 $268.27 $273.96 2.12% 734.42K
2026-05-19 $266.26 $268.49 0.84% 860K
2026-05-15 $257.52 $263.02 2.14% 491.4K
2026-05-14 $251.75 $257.52 2.29% 529K
2026-05-13 $248.48 $251.04 1.03% 456K
2026-05-12 $253.18 $248.65 -1.79% 488.9K
2026-05-11 $254.53 $253.33 -0.47% 269.6K
2026-05-08 $251.56 $255.00 1.37% 341.13K
2026-05-07 $249.09 $252.80 1.49% 382.74K
2026-05-06 $262.71 $249.00 -5.22% 488.24K
2026-05-05 $258.23 $259.10 0.34% 296.11K
2026-05-04 $261.66 $258.08 -1.37% 247.6K
2026-05-01 $262.45 $261.66 -0.30% 225.3K
2026-04-30 $259.75 $261.74 0.77% 326.2K
2026-04-29 $256.80 $259.85 1.19% 354K
2026-04-28 $255.69 $257.53 0.72% 511.4K
2026-04-27 $254.50 $255.71 0.48% 350.7K
2026-04-24 $257.72 $256.63 -0.42% 443.32K
2026-04-23 $257.91 $258.80 0.35% 406.25K
2026-04-22 $261.52 $258.13 -1.30% 452.61K
2026-04-21 $261.07 $261.33 0.10% 203.2K
2026-04-20 $261.82 $261.38 -0.17% 390.8K
2026-04-17 $258.58 $262.16 1.38% 325.63K
2026-04-16 $259.32 $257.28 -0.79% 247.45K
2026-04-15 $256.94 $258.97 0.79% 408.1K
2026-04-14 $253.55 $256.27 1.07% 324.03K
2026-04-13 $250.87 $253.83 1.18% 760.9K
2026-04-10 $252.53 $251.70 -0.33% 244.3K
2026-04-09 $250.37 $252.80 0.97% 395.44K
2026-04-08 $250.34 $251.07 0.29% 308.1K
2026-04-07 $246.00 $247.98 0.80% 346.5K
2026-04-06 $246.51 $246.87 0.15% 707.54K
2026-04-02 $244.32 $247.18 1.17% 621.01K
2026-04-01 $253.84 $244.28 -3.77% 509.81K
2026-03-31 $250.63 $252.08 0.58% 545.8K
2026-03-30 $247.86 $249.47 0.65% 444.4K
2026-03-27 $249.43 $246.60 -1.13% 331.83K
2026-03-26 $250.39 $249.33 -0.42% 287.6K
2026-03-25 $255.00 $251.14 -1.51% 418.3K
2026-03-24 $252.60 $252.75 0.06% 314.3K
2026-03-23 $253.20 $254.01 0.32% 337.5K
2026-03-20 $247.91 $250.22 0.93% 959.82K
2026-03-19 $254.45 $247.89 -2.58% 466.43K
2026-03-18 $256.57 $255.11 -0.57% 184.3K
2026-03-17 $258.75 $257.61 -0.44% 211.44K
2026-03-16 $258.76 $259.07 0.12% 340.24K
2026-03-13 $256.73 $258.02 0.50% 309.14K
2026-03-12 $249.19 $256.02 2.74% 544.93K
2026-03-11 $253.20 $250.00 -1.26% 782.7K
2026-03-10 $250.69 $254.35 1.46% 554.9K
2026-03-09 $249.12 $250.78 0.67% 1.08M