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 $23.67 ($0.15) {%R0} +TMX +Yahoo (3d17h12m old) D: 2025-09-15 $0.33/shr 77 days.
Jun 2025 May 2025 Apr 2025 IFC-PE.TO Mon 2025-06-16 Close Value: $23.35 Volume: 5,400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.33/shr, %1.4133@$23.35, %1.3942@$23.67) Williams PR: %-40.63 IFC-PE.TO Fri 2025-06-27 Close Value: $23.67 Volume: 1,269 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Thu 2025-06-26 Close Value: $23.52 Volume: 2,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Wed 2025-06-25 Close Value: $23.44 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-26.56 IFC-PE.TO Tue 2025-06-24 Close Value: $23.42 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-29.69 IFC-PE.TO Mon 2025-06-23 Close Value: $23.48 Volume: 1,450 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-20.31 IFC-PE.TO Fri 2025-06-20 Close Value: $23.51 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-15.63 IFC-PE.TO Thu 2025-06-19 Close Value: $23.51 Volume: 2,700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-15.63 IFC-PE.TO Wed 2025-06-18 Close Value: $23.26 Volume: 2,410 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-54.69 IFC-PE.TO Tue 2025-06-17 Close Value: $23.18 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-67.19 IFC-PE.TO Mon 2025-06-16 Close Value: $23.35 Volume: 5,400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada (DIVIDEND $.33/shr, %1.4133@$23.35, %1.3942@$23.67) Williams PR: %-40.63 IFC-PE.TO Fri 2025-06-13 Close Value: $23.35 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-46.43 IFC-PE.TO Thu 2025-06-12 Close Value: $23.35 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-46.43 IFC-PE.TO Wed 2025-06-11 Close Value: $23.35 Volume: 2,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-46.43 IFC-PE.TO Tue 2025-06-10 Close Value: $23.27 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-60.71 IFC-PE.TO Mon 2025-06-09 Close Value: $23.50 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-18.64 IFC-PE.TO Fri 2025-06-06 Close Value: $23.61 Volume: 900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Thu 2025-06-05 Close Value: $23.40 Volume: 7,670 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-35.59 IFC-PE.TO Wed 2025-06-04 Close Value: $23.36 Volume: 780 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-42.37 IFC-PE.TO Tue 2025-06-03 Close Value: $23.34 Volume: 1,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-40.30 IFC-PE.TO Mon 2025-06-02 Close Value: $23.60 Volume: 53,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-1.49 IFC-PE.TO Fri 2025-05-30 Close Value: $23.28 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-31.48 IFC-PE.TO Thu 2025-05-29 Close Value: $23.16 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-53.70 IFC-PE.TO Wed 2025-05-28 Close Value: $23.13 Volume: 2,600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-59.26 IFC-PE.TO Tue 2025-05-27 Close Value: $23.05 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-74.07 IFC-PE.TO Mon 2025-05-26 Close Value: $23.05 Volume: 1,450 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-74.07 IFC-PE.TO Fri 2025-05-23 Close Value: $23.10 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-46.05 IFC-PE.TO Thu 2025-05-22 Close Value: $23.12 Volume: 224 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-43.42 IFC-PE.TO Wed 2025-05-21 Close Value: $23.02 Volume: 4,100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-56.58 IFC-PE.TO Tue 2025-05-20 Close Value: $23.27 Volume: 211 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-23.68 IFC-PE.TO Fri 2025-05-16 Close Value: $23.45 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Thu 2025-05-15 Close Value: $22.94 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-33.33 IFC-PE.TO Wed 2025-05-14 Close Value: $23.00 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-26.44 IFC-PE.TO Tue 2025-05-13 Close Value: $23.10 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-14.94 IFC-PE.TO Mon 2025-05-12 Close Value: $23.10 Volume: 3,200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-11.93 IFC-PE.TO Fri 2025-05-09 Close Value: $23.20 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-2.65 IFC-PE.TO Thu 2025-05-08 Close Value: $23.22 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-0.88 IFC-PE.TO Wed 2025-05-07 Close Value: $23.22 Volume: 1,177 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-0.88 IFC-PE.TO Tue 2025-05-06 Close Value: $22.95 Volume: 3,900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %0.00 IFC-PE.TO Mon 2025-05-05 Close Value: $22.69 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-4.84 IFC-PE.TO Fri 2025-05-02 Close Value: $22.69 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-4.84 IFC-PE.TO Thu 2025-05-01 Close Value: $22.69 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-4.84 IFC-PE.TO Wed 2025-04-30 Close Value: $22.51 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-24.14 IFC-PE.TO Tue 2025-04-29 Close Value: $22.59 Volume: 1,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-14.94 IFC-PE.TO Mon 2025-04-28 Close Value: $22.36 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-41.38 IFC-PE.TO Fri 2025-04-25 Close Value: $22.36 Volume: 12,935 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-56.41 IFC-PE.TO Thu 2025-04-24 Close Value: $22.45 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-48.72 IFC-PE.TO Wed 2025-04-23 Close Value: $22.14 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.29 IFC-PE.TO Tue 2025-04-22 Close Value: $22.10 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-83.87 IFC-PE.TO Mon 2025-04-21 Close Value: $22.13 Volume: 3,105 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-81.94 IFC-PE.TO Thu 2025-04-17 Close Value: $22.50 Volume: 177,227 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.06 IFC-PE.TO Wed 2025-04-16 Close Value: $22.72 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-51.67 IFC-PE.TO Tue 2025-04-15 Close Value: $22.72 Volume: 6,200 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-51.67 IFC-PE.TO Mon 2025-04-14 Close Value: $22.40 Volume: 30,000 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-69.44 IFC-PE.TO Fri 2025-04-11 Close Value: $22.20 Volume: 6,700 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-80.56 IFC-PE.TO Thu 2025-04-10 Close Value: $22.10 Volume: 3,253 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-93.94 IFC-PE.TO Wed 2025-04-09 Close Value: $22.60 Volume: 2,305 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-82.03 IFC-PE.TO Tue 2025-04-08 Close Value: $22.70 Volume: 2,900 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-76.00 IFC-PE.TO Mon 2025-04-07 Close Value: $22.58 Volume: 1,300 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-85.60 IFC-PE.TO Fri 2025-04-04 Close Value: $22.75 Volume: 16,471 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-100.00 IFC-PE.TO Thu 2025-04-03 Close Value: $23.30 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-70.00 IFC-PE.TO Wed 2025-04-02 Close Value: $23.36 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.00 IFC-PE.TO Tue 2025-04-01 Close Value: $23.36 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.00 IFC-PE.TO Mon 2025-03-31 Close Value: $23.36 Volume: 602 Type: Preferred Stock Name: Intact Financial Corp Pref Series 5 Region: Canada Williams PR: %-58.00
Performance Stats
Variables