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-PA.TO $21.35 ($0.05) {%R-95} +TMX +Yahoo (1d8h19m old) D: 2025-12-15 $0.30/shr 18 days.
Nov 2025 Oct 2025 Sep 2025 Aug 2025 IFC-PA.TO Mon 2025-09-15 Close Value: $22.25 Volume: 2,350 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada (DIVIDEND $.30/shr, %1.3483@$22.25, %1.4052@$21.35) Williams PR: %-77.78 IFC-PA.TO Wed 2025-11-26 Close Value: $21.35 Volume: 33,605 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-95.04 IFC-PA.TO Tue 2025-11-25 Close Value: $21.30 Volume: 10,837 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-99.17 IFC-PA.TO Mon 2025-11-24 Close Value: $21.50 Volume: 10,213 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-84.03 IFC-PA.TO Fri 2025-11-21 Close Value: $21.47 Volume: 16,600 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-86.55 IFC-PA.TO Thu 2025-11-20 Close Value: $21.50 Volume: 54,700 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-96.15 IFC-PA.TO Wed 2025-11-19 Close Value: $21.84 Volume: 2,800 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-73.33 IFC-PA.TO Tue 2025-11-18 Close Value: $21.95 Volume: 1,786 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-61.11 IFC-PA.TO Mon 2025-11-17 Close Value: $21.94 Volume: 2,600 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-62.22 IFC-PA.TO Fri 2025-11-14 Close Value: $21.94 Volume: 2,000 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-62.22 IFC-PA.TO Thu 2025-11-13 Close Value: $21.94 Volume: 1,755 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-62.22 IFC-PA.TO Wed 2025-11-12 Close Value: $22.20 Volume: 5,280 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-33.33 IFC-PA.TO Tue 2025-11-11 Close Value: $22.15 Volume: 56,276 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-38.89 IFC-PA.TO Mon 2025-11-10 Close Value: $22.44 Volume: 2,000 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-1.18 IFC-PA.TO Fri 2025-11-07 Close Value: $22.39 Volume: 800 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %0.00 IFC-PA.TO Thu 2025-11-06 Close Value: $22.20 Volume: 7,400 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %0.00 IFC-PA.TO Wed 2025-11-05 Close Value: $22.04 Volume: 2,031 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %0.00 IFC-PA.TO Tue 2025-11-04 Close Value: $21.95 Volume: 2,800 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-14.63 IFC-PA.TO Mon 2025-11-03 Close Value: $22.00 Volume: 1,800 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-2.44 IFC-PA.TO Fri 2025-10-31 Close Value: $21.96 Volume: 3,488 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-12.20 IFC-PA.TO Thu 2025-10-30 Close Value: $21.81 Volume: 3,449 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-51.28 IFC-PA.TO Wed 2025-10-29 Close Value: $21.89 Volume: 600 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-35.29 IFC-PA.TO Tue 2025-10-28 Close Value: $21.67 Volume: 6,446 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-100.00 IFC-PA.TO Mon 2025-10-27 Close Value: $21.92 Volume: 3,393 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-26.47 IFC-PA.TO Fri 2025-10-24 Close Value: $21.82 Volume: 160 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-50.00 IFC-PA.TO Thu 2025-10-23 Close Value: $21.88 Volume: 5,100 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-30.00 IFC-PA.TO Wed 2025-10-22 Close Value: $21.90 Volume: 1,800 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-23.33 IFC-PA.TO Tue 2025-10-21 Close Value: $21.90 Volume: 3,300 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-23.33 IFC-PA.TO Mon 2025-10-20 Close Value: $21.84 Volume: 1,600 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-48.48 IFC-PA.TO Fri 2025-10-17 Close Value: $21.68 Volume: 7,588 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-97.67 IFC-PA.TO Thu 2025-10-16 Close Value: $21.67 Volume: 1,154 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-100.00 IFC-PA.TO Wed 2025-10-15 Close Value: $21.90 Volume: 18,300 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-50.00 IFC-PA.TO Tue 2025-10-14 Close Value: $21.95 Volume: 300 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-50.98 IFC-PA.TO Fri 2025-10-10 Close Value: $21.93 Volume: 1,400 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-54.90 IFC-PA.TO Thu 2025-10-09 Close Value: $21.94 Volume: 2,130 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-52.94 IFC-PA.TO Wed 2025-10-08 Close Value: $21.95 Volume: 3,400 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-53.70 IFC-PA.TO Tue 2025-10-07 Close Value: $21.76 Volume: 1,300 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-90.00 IFC-PA.TO Mon 2025-10-06 Close Value: $21.70 Volume: 10,606 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-100.00 IFC-PA.TO Fri 2025-10-03 Close Value: $21.82 Volume: 0 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-88.24 IFC-PA.TO Thu 2025-10-02 Close Value: $21.82 Volume: 1,492 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-88.24 IFC-PA.TO Wed 2025-10-01 Close Value: $21.83 Volume: 3,150 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-95.95 IFC-PA.TO Tue 2025-09-30 Close Value: $22.00 Volume: 5,985 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-79.73 IFC-PA.TO Mon 2025-09-29 Close Value: $21.95 Volume: 4,950 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-92.86 IFC-PA.TO Fri 2025-09-26 Close Value: $22.00 Volume: 29,200 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-85.71 IFC-PA.TO Thu 2025-09-25 Close Value: $22.00 Volume: 6,400 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-85.71 IFC-PA.TO Wed 2025-09-24 Close Value: $21.90 Volume: 3,255 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-100.00 IFC-PA.TO Tue 2025-09-23 Close Value: $22.01 Volume: 2,100 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-85.51 IFC-PA.TO Mon 2025-09-22 Close Value: $22.05 Volume: 725 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-91.67 IFC-PA.TO Fri 2025-09-19 Close Value: $22.08 Volume: 1,000 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-86.67 IFC-PA.TO Thu 2025-09-18 Close Value: $22.28 Volume: 1,200 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-53.33 IFC-PA.TO Wed 2025-09-17 Close Value: $22.21 Volume: 1,900 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-65.00 IFC-PA.TO Tue 2025-09-16 Close Value: $22.20 Volume: 2,000 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-66.67 IFC-PA.TO Mon 2025-09-15 Close Value: $22.25 Volume: 2,350 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada (DIVIDEND $.30/shr, %1.3483@$22.25, %1.4052@$21.35) Williams PR: %-77.78 IFC-PA.TO Fri 2025-09-12 Close Value: $22.54 Volume: 1,938 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-12.24 IFC-PA.TO Thu 2025-09-11 Close Value: $22.52 Volume: 2,750 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-16.33 IFC-PA.TO Wed 2025-09-10 Close Value: $22.50 Volume: 4,900 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-20.41 IFC-PA.TO Tue 2025-09-09 Close Value: $22.45 Volume: 1,300 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-19.05 IFC-PA.TO Mon 2025-09-08 Close Value: $22.38 Volume: 406 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-31.46 IFC-PA.TO Fri 2025-09-05 Close Value: $22.37 Volume: 500 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-33.71 IFC-PA.TO Thu 2025-09-04 Close Value: $22.31 Volume: 700 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-47.19 IFC-PA.TO Wed 2025-09-03 Close Value: $22.40 Volume: 400 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-26.97 IFC-PA.TO Tue 2025-09-02 Close Value: $22.31 Volume: 1,400 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-47.19 IFC-PA.TO Fri 2025-08-29 Close Value: $22.52 Volume: 2,233 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-15.24 IFC-PA.TO Thu 2025-08-28 Close Value: $22.40 Volume: 1,068 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-38.10 IFC-PA.TO Wed 2025-08-27 Close Value: $22.39 Volume: 1,636 Type: Preferred Stock Name: Intact Financ 1 Cl A Non Cum Prf Region: Canada Williams PR: %-40.00
Performance Stats
Variables