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-PG.TO $24.92 ($-0.18) {%R-100} +TMX +Yahoo (1d9h23m old) D: 2025-12-16 $0.38/shr 90 days.
Sep 2025 Aug 2025 Jul 2025 Jun 2025 IFC-PG.TO Mon 2025-09-15 Close Value: $25.10 Volume: 7,270 Type: Preferred Stock Name: Intact Financial Corp Region: Canada (DIVIDEND $.38/shr, %1.5139@$25.10, %1.5249@$24.92) Williams PR: %-100.00 IFC-PG.TO Tue 2025-09-16 Close Value: $24.92 Volume: 13,796 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-100.00 IFC-PG.TO Mon 2025-09-15 Close Value: $25.10 Volume: 7,270 Type: Preferred Stock Name: Intact Financial Corp Region: Canada (DIVIDEND $.38/shr, %1.5139@$25.10, %1.5249@$24.92) Williams PR: %-100.00 IFC-PG.TO Fri 2025-09-12 Close Value: $25.47 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Thu 2025-09-11 Close Value: $25.35 Volume: 23,300 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-25.00 IFC-PG.TO Wed 2025-09-10 Close Value: $25.30 Volume: 24,450 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Tue 2025-09-09 Close Value: $25.30 Volume: 20,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Mon 2025-09-08 Close Value: $25.20 Volume: 2,575 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-33.33 IFC-PG.TO Fri 2025-09-05 Close Value: $25.20 Volume: 1,400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-33.33 IFC-PG.TO Thu 2025-09-04 Close Value: $25.19 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-36.67 IFC-PG.TO Wed 2025-09-03 Close Value: $25.19 Volume: 1,900 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-36.67 IFC-PG.TO Tue 2025-09-02 Close Value: $25.28 Volume: 3,500 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-6.67 IFC-PG.TO Fri 2025-08-29 Close Value: $25.29 Volume: 13,645 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-75.32 IFC-PG.TO Thu 2025-08-28 Close Value: $25.25 Volume: 8,150 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-78.72 IFC-PG.TO Wed 2025-08-27 Close Value: $25.25 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-78.72 IFC-PG.TO Tue 2025-08-26 Close Value: $25.16 Volume: 10,848 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-83.54 IFC-PG.TO Mon 2025-08-25 Close Value: $25.16 Volume: 2,792 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-83.54 IFC-PG.TO Fri 2025-08-22 Close Value: $25.12 Volume: 4,700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-86.83 IFC-PG.TO Thu 2025-08-21 Close Value: $25.05 Volume: 26,700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-92.59 IFC-PG.TO Wed 2025-08-20 Close Value: $25.08 Volume: 1,425 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-87.25 IFC-PG.TO Tue 2025-08-19 Close Value: $25.10 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-85.66 IFC-PG.TO Mon 2025-08-18 Close Value: $25.10 Volume: 51,400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-85.66 IFC-PG.TO Fri 2025-08-15 Close Value: $25.15 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-81.67 IFC-PG.TO Thu 2025-08-14 Close Value: $25.27 Volume: 3,685 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-72.11 IFC-PG.TO Wed 2025-08-13 Close Value: $25.29 Volume: 4,000 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-70.52 IFC-PG.TO Tue 2025-08-12 Close Value: $25.35 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-65.74 IFC-PG.TO Mon 2025-08-11 Close Value: $25.34 Volume: 1,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-66.53 IFC-PG.TO Fri 2025-08-08 Close Value: $25.23 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-35.42 IFC-PG.TO Thu 2025-08-07 Close Value: $25.10 Volume: 8,716 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-62.50 IFC-PG.TO Wed 2025-08-06 Close Value: $25.10 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-68.42 IFC-PG.TO Tue 2025-08-05 Close Value: $24.96 Volume: 2,544 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-92.98 IFC-PG.TO Fri 2025-08-01 Close Value: $25.05 Volume: 9,400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-77.19 IFC-PG.TO Thu 2025-07-31 Close Value: $25.10 Volume: 5,673 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-82.98 IFC-PG.TO Wed 2025-07-30 Close Value: $25.05 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-100.00 IFC-PG.TO Tue 2025-07-29 Close Value: $25.11 Volume: 1,300 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-95.00 IFC-PG.TO Mon 2025-07-28 Close Value: $25.28 Volume: 341 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-52.50 IFC-PG.TO Fri 2025-07-25 Close Value: $25.22 Volume: 4,255 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-67.50 IFC-PG.TO Thu 2025-07-24 Close Value: $25.30 Volume: 5,300 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-47.50 IFC-PG.TO Wed 2025-07-23 Close Value: $25.31 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-45.00 IFC-PG.TO Tue 2025-07-22 Close Value: $25.27 Volume: 6,000 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-44.00 IFC-PG.TO Mon 2025-07-21 Close Value: $25.35 Volume: 3,000 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-28.00 IFC-PG.TO Fri 2025-07-18 Close Value: $25.49 Volume: 9,176 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Thu 2025-07-17 Close Value: $25.21 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-11.43 IFC-PG.TO Wed 2025-07-16 Close Value: $25.25 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Tue 2025-07-15 Close Value: $25.19 Volume: 1,601 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-17.14 IFC-PG.TO Mon 2025-07-14 Close Value: $25.25 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Fri 2025-07-11 Close Value: $25.19 Volume: 900 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-8.47 IFC-PG.TO Thu 2025-07-10 Close Value: $25.09 Volume: 6,100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-25.42 IFC-PG.TO Wed 2025-07-09 Close Value: $25.09 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-17.86 IFC-PG.TO Tue 2025-07-08 Close Value: $25.24 Volume: 2,212 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Mon 2025-07-07 Close Value: $25.20 Volume: 3,862 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Fri 2025-07-04 Close Value: $25.10 Volume: 500 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Thu 2025-07-03 Close Value: $25.05 Volume: 1,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-5.21 IFC-PG.TO Wed 2025-07-02 Close Value: $25.05 Volume: 8,617 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Mon 2025-06-30 Close Value: $24.99 Volume: 6,665 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-1.16 IFC-PG.TO Fri 2025-06-27 Close Value: $24.97 Volume: 50,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-3.49 IFC-PG.TO Thu 2025-06-26 Close Value: $24.97 Volume: 3,600 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-2.35 IFC-PG.TO Wed 2025-06-25 Close Value: $24.99 Volume: 3,100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Tue 2025-06-24 Close Value: $24.93 Volume: 3,550 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-7.06 IFC-PG.TO Mon 2025-06-23 Close Value: $24.70 Volume: 400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-34.12 IFC-PG.TO Fri 2025-06-20 Close Value: $24.74 Volume: 2,900 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-29.41 IFC-PG.TO Thu 2025-06-19 Close Value: $24.50 Volume: 1,900 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-57.65 IFC-PG.TO Wed 2025-06-18 Close Value: $24.51 Volume: 1,700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-56.47 IFC-PG.TO Tue 2025-06-17 Close Value: $24.54 Volume: 600 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-100.00
Performance Stats
Variables