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 $24.32 ($0.08) {%R0} +TMX +Yahoo (1d18h46m old) D: 2025-12-15 $0.33/shr 51 days.
Oct 2025 Sep 2025 Aug 2025 Jul 2025 IFC-PE.TO Mon 2025-09-15 Close Value: $24.30 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.33/shr, %1.358@$24.30, %1.3569@$24.32) Williams PR: %-25.00 IFC-PE.TO Fri 2025-10-24 Close Value: $24.32 Volume: 476 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Thu 2025-10-23 Close Value: $24.24 Volume: 2,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-3.03 IFC-PE.TO Wed 2025-10-22 Close Value: $24.21 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Tue 2025-10-21 Close Value: $23.96 Volume: 1,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-84.62 IFC-PE.TO Mon 2025-10-20 Close Value: $24.12 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.00 IFC-PE.TO Fri 2025-10-17 Close Value: $24.02 Volume: 3,983 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-59.26 IFC-PE.TO Thu 2025-10-16 Close Value: $23.96 Volume: 306 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.48 IFC-PE.TO Wed 2025-10-15 Close Value: $24.00 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-64.29 IFC-PE.TO Tue 2025-10-14 Close Value: $24.07 Volume: 6,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.58 IFC-PE.TO Fri 2025-10-10 Close Value: $24.15 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-6.98 IFC-PE.TO Thu 2025-10-09 Close Value: $24.15 Volume: 6,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-6.98 IFC-PE.TO Wed 2025-10-08 Close Value: $24.14 Volume: 2,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-9.30 IFC-PE.TO Tue 2025-10-07 Close Value: $24.00 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-50.00 IFC-PE.TO Mon 2025-10-06 Close Value: $24.18 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-14.00 IFC-PE.TO Fri 2025-10-03 Close Value: $24.18 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-21.82 IFC-PE.TO Thu 2025-10-02 Close Value: $23.96 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-61.82 IFC-PE.TO Wed 2025-10-01 Close Value: $23.96 Volume: 12,514 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-61.82 IFC-PE.TO Tue 2025-09-30 Close Value: $24.05 Volume: 3,940 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-45.45 IFC-PE.TO Mon 2025-09-29 Close Value: $23.91 Volume: 1,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-70.91 IFC-PE.TO Fri 2025-09-26 Close Value: $23.90 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-72.73 IFC-PE.TO Thu 2025-09-25 Close Value: $23.75 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Wed 2025-09-24 Close Value: $23.81 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-90.91 IFC-PE.TO Tue 2025-09-23 Close Value: $23.81 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-90.91 IFC-PE.TO Mon 2025-09-22 Close Value: $24.02 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Fri 2025-09-19 Close Value: $24.02 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Thu 2025-09-18 Close Value: $24.02 Volume: 900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Wed 2025-09-17 Close Value: $24.06 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Tue 2025-09-16 Close Value: $24.30 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.00 IFC-PE.TO Mon 2025-09-15 Close Value: $24.30 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.33/shr, %1.358@$24.30, %1.3569@$24.32) Williams PR: %-25.00 IFC-PE.TO Fri 2025-09-12 Close Value: $24.30 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.00 IFC-PE.TO Thu 2025-09-11 Close Value: $24.30 Volume: 3,050 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.00 IFC-PE.TO Wed 2025-09-10 Close Value: $24.28 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-33.33 IFC-PE.TO Tue 2025-09-09 Close Value: $24.12 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-72.73 IFC-PE.TO Mon 2025-09-08 Close Value: $24.21 Volume: 3,779 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-45.45 IFC-PE.TO Fri 2025-09-05 Close Value: $24.21 Volume: 7,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-41.67 IFC-PE.TO Thu 2025-09-04 Close Value: $24.30 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-16.67 IFC-PE.TO Wed 2025-09-03 Close Value: $24.35 Volume: 4,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.78 IFC-PE.TO Tue 2025-09-02 Close Value: $24.25 Volume: 6,845 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-25.00 IFC-PE.TO Fri 2025-08-29 Close Value: $24.32 Volume: 1,501 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-6.52 IFC-PE.TO Thu 2025-08-28 Close Value: $24.20 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-32.61 IFC-PE.TO Wed 2025-08-27 Close Value: $24.20 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-32.61 IFC-PE.TO Tue 2025-08-26 Close Value: $24.21 Volume: 967 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-30.43 IFC-PE.TO Mon 2025-08-25 Close Value: $24.33 Volume: 4,988 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Fri 2025-08-22 Close Value: $24.20 Volume: 625 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-24.39 IFC-PE.TO Thu 2025-08-21 Close Value: $24.11 Volume: 32,200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-46.34 IFC-PE.TO Wed 2025-08-20 Close Value: $24.20 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-24.39 IFC-PE.TO Tue 2025-08-19 Close Value: $24.20 Volume: 6,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-24.39 IFC-PE.TO Mon 2025-08-18 Close Value: $24.00 Volume: 4,800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-73.17 IFC-PE.TO Fri 2025-08-15 Close Value: $24.09 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-64.06 IFC-PE.TO Thu 2025-08-14 Close Value: $24.09 Volume: 1,200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-64.06 IFC-PE.TO Wed 2025-08-13 Close Value: $24.30 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-31.25 IFC-PE.TO Tue 2025-08-12 Close Value: $24.11 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-60.94 IFC-PE.TO Mon 2025-08-11 Close Value: $24.16 Volume: 1,900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-53.13 IFC-PE.TO Fri 2025-08-08 Close Value: $24.00 Volume: 40,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-78.13 IFC-PE.TO Thu 2025-08-07 Close Value: $24.00 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-78.13 IFC-PE.TO Wed 2025-08-06 Close Value: $24.00 Volume: 22,800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-78.13 IFC-PE.TO Tue 2025-08-05 Close Value: $24.00 Volume: 5,318 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-55.56 IFC-PE.TO Fri 2025-08-01 Close Value: $23.94 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-62.22 IFC-PE.TO Thu 2025-07-31 Close Value: $24.00 Volume: 2,754 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-55.56 IFC-PE.TO Wed 2025-07-30 Close Value: $23.95 Volume: 144 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-61.11 IFC-PE.TO Tue 2025-07-29 Close Value: $23.95 Volume: 3,050 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-61.11 IFC-PE.TO Mon 2025-07-28 Close Value: $23.89 Volume: 15,570 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-43.14 IFC-PE.TO Fri 2025-07-25 Close Value: $23.91 Volume: 1,105 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-39.22
Performance Stats
Variables