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 $23.76 ($-0.08) {%R-100} +TMX +Yahoo (2d15h33m old) D: 2026-06-15 $0.325/shr 28 days.
May 2026 Apr 2026 Mar 2026 Feb 2026 Full_Symbol_EOD Tue 2026-03-17 Close Value: $23.86 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (IFC-PE.TO DIV $.325/shr, %1.3621@$23.86, %1.3678@$23.76) Williams PR: %-9.30 Full_Symbol_EOD Fri 2026-05-15 Close Value: $23.76 Volume: 1,500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-05-14 Close Value: $23.84 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-75.00 Full_Symbol_EOD Wed 2026-05-13 Close Value: $23.84 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.25 Full_Symbol_EOD Tue 2026-05-12 Close Value: $23.84 Volume: 2,535 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.25 Full_Symbol_EOD Mon 2026-05-11 Close Value: $23.84 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.25 Full_Symbol_EOD Fri 2026-05-08 Close Value: $23.84 Volume: 2,650 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-57.78 Full_Symbol_EOD Thu 2026-05-07 Close Value: $23.85 Volume: 403 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-55.56 Full_Symbol_EOD Wed 2026-05-06 Close Value: $23.97 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-28.89 Full_Symbol_EOD Tue 2026-05-05 Close Value: $23.94 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-24.62 Full_Symbol_EOD Mon 2026-05-04 Close Value: $23.94 Volume: 1,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-20.25 Full_Symbol_EOD Fri 2026-05-01 Close Value: $23.84 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-32.91 Full_Symbol_EOD Thu 2026-04-30 Close Value: $23.84 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-32.91 Full_Symbol_EOD Wed 2026-04-29 Close Value: $23.78 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-40.51 Full_Symbol_EOD Tue 2026-04-28 Close Value: $23.90 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.32 Full_Symbol_EOD Mon 2026-04-27 Close Value: $24.02 Volume: 10,894 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-10.00 Full_Symbol_EOD Fri 2026-04-24 Close Value: $24.10 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-23 Close Value: $24.10 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Wed 2026-04-22 Close Value: $24.10 Volume: 213 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Tue 2026-04-21 Close Value: $23.86 Volume: 100,702 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-1.49 Full_Symbol_EOD Mon 2026-04-20 Close Value: $23.87 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Fri 2026-04-17 Close Value: $23.87 Volume: 7,263 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Thu 2026-04-16 Close Value: $23.45 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-7.14 Full_Symbol_EOD Wed 2026-04-15 Close Value: $23.45 Volume: 2,804 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-7.14 Full_Symbol_EOD Tue 2026-04-14 Close Value: $23.40 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 Full_Symbol_EOD Mon 2026-04-13 Close Value: $23.40 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.67 Full_Symbol_EOD Fri 2026-04-10 Close Value: $23.40 Volume: 1,900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.67 Full_Symbol_EOD Thu 2026-04-09 Close Value: $23.36 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-22.22 Full_Symbol_EOD Wed 2026-04-08 Close Value: $23.37 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-20.83 Full_Symbol_EOD Tue 2026-04-07 Close Value: $23.20 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.26 Full_Symbol_EOD Mon 2026-04-06 Close Value: $23.20 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.26 Full_Symbol_EOD Thu 2026-04-02 Close Value: $23.20 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.26 Full_Symbol_EOD Wed 2026-04-01 Close Value: $23.20 Volume: 1,216 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.62 Full_Symbol_EOD Tue 2026-03-31 Close Value: $23.05 Volume: 3,321 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-76.64 Full_Symbol_EOD Mon 2026-03-30 Close Value: $22.88 Volume: 1,750 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-92.52 Full_Symbol_EOD Fri 2026-03-27 Close Value: $22.99 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-88.89 Full_Symbol_EOD Thu 2026-03-26 Close Value: $22.88 Volume: 834 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Wed 2026-03-25 Close Value: $23.41 Volume: 2,800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Tue 2026-03-24 Close Value: $23.41 Volume: 2,222 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Mon 2026-03-23 Close Value: $23.45 Volume: 1,400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-97.67 Full_Symbol_EOD Fri 2026-03-20 Close Value: $23.45 Volume: 2,200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-97.67 Full_Symbol_EOD Thu 2026-03-19 Close Value: $23.86 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.50 Full_Symbol_EOD Wed 2026-03-18 Close Value: $23.86 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.50 Full_Symbol_EOD Tue 2026-03-17 Close Value: $23.86 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (IFC-PE.TO DIV $.325/shr, %1.3621@$23.86, %1.3678@$23.76) Williams PR: %-9.30 Full_Symbol_EOD Mon 2026-03-16 Close Value: $23.86 Volume: 3,201 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-9.30 Full_Symbol_EOD Fri 2026-03-13 Close Value: $23.87 Volume: 180 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.67 Full_Symbol_EOD Thu 2026-03-12 Close Value: $23.65 Volume: 7,750 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.50 Full_Symbol_EOD Wed 2026-03-11 Close Value: $23.58 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-77.08 Full_Symbol_EOD Tue 2026-03-10 Close Value: $23.47 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Mon 2026-03-09 Close Value: $23.61 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Fri 2026-03-06 Close Value: $23.61 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Thu 2026-03-05 Close Value: $23.61 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 Full_Symbol_EOD Wed 2026-03-04 Close Value: $23.63 Volume: 14,500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-94.59 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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 Full_Symbol_EOD 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
Performance Stats
Variables