Stock Price Manager

Find Symbol:      Welcome Log In
Skip Navigation Links
Add:
Symbols:
Options:
784x450
Timeframe: 1D 5D 15D 1M 2M 3M 6M 1Y 13M 18M 2Y 3Y 4Y 5Y
End: Now 1M 3M 6M 1Y 2Y 3Y 4Y 5Y
IFC-PE.TO $23.65 ($-0.05) {%R-100} +TMX +Yahoo (1d1h1m old) D: 2026-03-20 $0.325/shr 16 days.
Feb 2026 Jan 2026 Dec 2025 IFC-PE.TO Wed 2025-12-17 Close Value: $23.99 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.325/shr, %1.3547@$23.99, %1.3742@$23.65) Williams PR: %-97.30 IFC-PE.TO Tue 2026-03-03 Close Value: $23.65 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Mon 2026-03-02 Close Value: $23.70 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Fri 2026-02-27 Close Value: $23.76 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.48 IFC-PE.TO Thu 2026-02-26 Close Value: $23.75 Volume: 4,344 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-85.19 IFC-PE.TO Wed 2026-02-25 Close Value: $23.90 Volume: 2,900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-29.63 IFC-PE.TO Tue 2026-02-24 Close Value: $23.95 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-11.11 IFC-PE.TO Mon 2026-02-23 Close Value: $23.95 Volume: 3,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-8.11 IFC-PE.TO Fri 2026-02-20 Close Value: $23.88 Volume: 1,400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-20.83 IFC-PE.TO Thu 2026-02-19 Close Value: $23.88 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-20.83 IFC-PE.TO Wed 2026-02-18 Close Value: $23.93 Volume: 12,294 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-10.42 IFC-PE.TO Tue 2026-02-17 Close Value: $23.90 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-6.38 IFC-PE.TO Fri 2026-02-13 Close Value: $23.93 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Thu 2026-02-12 Close Value: $23.93 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Wed 2026-02-11 Close Value: $23.71 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-38.30 IFC-PE.TO Tue 2026-02-10 Close Value: $23.71 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-38.30 IFC-PE.TO Mon 2026-02-09 Close Value: $23.89 Volume: 1,770 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Fri 2026-02-06 Close Value: $23.80 Volume: 1,700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Thu 2026-02-05 Close Value: $23.75 Volume: 2,005 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Wed 2026-02-04 Close Value: $23.61 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.00 IFC-PE.TO Tue 2026-02-03 Close Value: $23.65 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Mon 2026-02-02 Close Value: $23.58 Volume: 37,200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-28.00 IFC-PE.TO Fri 2026-01-30 Close Value: $23.53 Volume: 3,315 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-56.67 IFC-PE.TO Thu 2026-01-29 Close Value: $23.46 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-80.00 IFC-PE.TO Wed 2026-01-28 Close Value: $23.46 Volume: 1,250 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-80.00 IFC-PE.TO Tue 2026-01-27 Close Value: $23.49 Volume: 2,672 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-74.29 IFC-PE.TO Mon 2026-01-26 Close Value: $23.56 Volume: 2,580 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-69.23 IFC-PE.TO Fri 2026-01-23 Close Value: $23.53 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-75.00 IFC-PE.TO Thu 2026-01-22 Close Value: $23.60 Volume: 1,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-61.54 IFC-PE.TO Wed 2026-01-21 Close Value: $23.59 Volume: 4,291 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-63.46 IFC-PE.TO Tue 2026-01-20 Close Value: $23.48 Volume: 961 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-91.67 IFC-PE.TO Mon 2026-01-19 Close Value: $23.60 Volume: 40,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-68.00 IFC-PE.TO Fri 2026-01-16 Close Value: $23.56 Volume: 3,267 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-76.00 IFC-PE.TO Thu 2026-01-15 Close Value: $23.59 Volume: 2,105 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-70.00 IFC-PE.TO Wed 2026-01-14 Close Value: $23.62 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Tue 2026-01-13 Close Value: $23.70 Volume: 6,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-82.76 IFC-PE.TO Mon 2026-01-12 Close Value: $23.70 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-97.30 IFC-PE.TO Fri 2026-01-09 Close Value: $23.70 Volume: 1,500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-97.92 IFC-PE.TO Thu 2026-01-08 Close Value: $23.69 Volume: 12,700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Wed 2026-01-07 Close Value: $23.85 Volume: 2,700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-88.10 IFC-PE.TO Tue 2026-01-06 Close Value: $23.85 Volume: 25,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-88.10 IFC-PE.TO Mon 2026-01-05 Close Value: $23.87 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-83.33 IFC-PE.TO Fri 2026-01-02 Close Value: $23.80 Volume: 354 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Wed 2025-12-31 Close Value: $23.94 Volume: 1,339 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-93.18 IFC-PE.TO Tue 2025-12-30 Close Value: $23.92 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-97.73 IFC-PE.TO Mon 2025-12-29 Close Value: $23.92 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-97.73 IFC-PE.TO Wed 2025-12-24 Close Value: $24.06 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-78.38 IFC-PE.TO Tue 2025-12-23 Close Value: $24.06 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-78.38 IFC-PE.TO Mon 2025-12-22 Close Value: $24.06 Volume: 2,310 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-78.38 IFC-PE.TO Fri 2025-12-19 Close Value: $24.22 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-35.14 IFC-PE.TO Thu 2025-12-18 Close Value: $24.22 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-35.14 IFC-PE.TO Wed 2025-12-17 Close Value: $23.99 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.325/shr, %1.3547@$23.99, %1.3742@$23.65) Williams PR: %-97.30 IFC-PE.TO Tue 2025-12-16 Close Value: $24.34 Volume: 5,050 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.70 IFC-PE.TO Mon 2025-12-15 Close Value: $24.34 Volume: 1,850 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Fri 2025-12-12 Close Value: $24.20 Volume: 1,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-11.76 IFC-PE.TO Thu 2025-12-11 Close Value: $24.22 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-7.84 IFC-PE.TO Wed 2025-12-10 Close Value: $23.98 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-54.90 IFC-PE.TO Tue 2025-12-09 Close Value: $24.26 Volume: 447 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Mon 2025-12-08 Close Value: $24.17 Volume: 2,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.00 IFC-PE.TO Fri 2025-12-05 Close Value: $24.17 Volume: 2,533 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.00 IFC-PE.TO Thu 2025-12-04 Close Value: $24.23 Volume: 1,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-4.00 IFC-PE.TO Wed 2025-12-03 Close Value: $24.23 Volume: 1,450 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Tue 2025-12-02 Close Value: $24.09 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-30.61
Performance Stats
Variables