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 $25.04 ($-0.12) {%R-100} +TMX +Yahoo (6h42m old) D: 2026-03-20 $0.3758/shr 52 days.
Jan 2026 Dec 2025 Nov 2025 Oct 2025 IFC-PG.TO Wed 2025-12-17 Close Value: $25.25 Volume: 2,677 Type: Preferred Stock Name: Intact Financial Corp Region: Canada (DIVIDEND $.3758/shr, %1.4883@$25.25, %1.5008@$25.04) Williams PR: %-81.25 IFC-PG.TO Tue 2026-01-27 Close Value: $25.04 Volume: 7,965 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-100.00 IFC-PG.TO Mon 2026-01-26 Close Value: $25.16 Volume: 3,600 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-93.55 IFC-PG.TO Fri 2026-01-23 Close Value: $25.33 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-66.67 IFC-PG.TO Thu 2026-01-22 Close Value: $25.39 Volume: 1,600 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-57.14 IFC-PG.TO Wed 2026-01-21 Close Value: $25.49 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-41.27 IFC-PG.TO Tue 2026-01-20 Close Value: $25.27 Volume: 194 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-76.19 IFC-PG.TO Mon 2026-01-19 Close Value: $25.45 Volume: 28,200 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-54.79 IFC-PG.TO Fri 2026-01-16 Close Value: $25.37 Volume: 5,587 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-65.75 IFC-PG.TO Thu 2026-01-15 Close Value: $25.50 Volume: 5,400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-47.95 IFC-PG.TO Wed 2026-01-14 Close Value: $25.50 Volume: 3,200 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-47.95 IFC-PG.TO Tue 2026-01-13 Close Value: $25.60 Volume: 973 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-34.25 IFC-PG.TO Mon 2026-01-12 Close Value: $25.60 Volume: 1,587 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-34.25 IFC-PG.TO Fri 2026-01-09 Close Value: $25.62 Volume: 700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-31.51 IFC-PG.TO Thu 2026-01-08 Close Value: $25.54 Volume: 2,575 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-42.47 IFC-PG.TO Wed 2026-01-07 Close Value: $25.47 Volume: 6,310 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-52.05 IFC-PG.TO Tue 2026-01-06 Close Value: $25.56 Volume: 2,200 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-48.33 IFC-PG.TO Mon 2026-01-05 Close Value: $25.55 Volume: 3,100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-40.00 IFC-PG.TO Fri 2026-01-02 Close Value: $25.50 Volume: 2,017 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-46.67 IFC-PG.TO Wed 2025-12-31 Close Value: $25.80 Volume: 5,206 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-6.67 IFC-PG.TO Tue 2025-12-30 Close Value: $25.74 Volume: 300 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Mon 2025-12-29 Close Value: $25.70 Volume: 900 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-3.23 IFC-PG.TO Wed 2025-12-24 Close Value: $25.56 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-34.29 IFC-PG.TO Tue 2025-12-23 Close Value: $25.56 Volume: 2,650 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-38.67 IFC-PG.TO Mon 2025-12-22 Close Value: $25.51 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-48.75 IFC-PG.TO Fri 2025-12-19 Close Value: $25.51 Volume: 4,000 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-48.75 IFC-PG.TO Thu 2025-12-18 Close Value: $25.62 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-35.00 IFC-PG.TO Wed 2025-12-17 Close Value: $25.25 Volume: 2,677 Type: Preferred Stock Name: Intact Financial Corp Region: Canada (DIVIDEND $.3758/shr, %1.4883@$25.25, %1.5008@$25.04) Williams PR: %-81.25 IFC-PG.TO Tue 2025-12-16 Close Value: $25.68 Volume: 800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-44.00 IFC-PG.TO Mon 2025-12-15 Close Value: $25.70 Volume: 3,115 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-36.36 IFC-PG.TO Fri 2025-12-12 Close Value: $25.59 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-45.59 IFC-PG.TO Thu 2025-12-11 Close Value: $25.59 Volume: 2,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-45.59 IFC-PG.TO Wed 2025-12-10 Close Value: $25.52 Volume: 2,862 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-44.71 IFC-PG.TO Tue 2025-12-09 Close Value: $25.70 Volume: 0 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-23.53 IFC-PG.TO Mon 2025-12-08 Close Value: $25.70 Volume: 2,575 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-23.53 IFC-PG.TO Fri 2025-12-05 Close Value: $25.73 Volume: 2,700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-20.00 IFC-PG.TO Thu 2025-12-04 Close Value: $25.71 Volume: 5,000 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-22.35 IFC-PG.TO Wed 2025-12-03 Close Value: $25.90 Volume: 3,400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Tue 2025-12-02 Close Value: $25.88 Volume: 4,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Mon 2025-12-01 Close Value: $25.60 Volume: 44,411 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-32.93 IFC-PG.TO Fri 2025-11-28 Close Value: $25.62 Volume: 3,559 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-30.49 IFC-PG.TO Thu 2025-11-27 Close Value: $25.40 Volume: 2,050 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-57.32 IFC-PG.TO Wed 2025-11-26 Close Value: $25.50 Volume: 9,800 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-45.12 IFC-PG.TO Tue 2025-11-25 Close Value: $25.31 Volume: 1,400 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-68.29 IFC-PG.TO Mon 2025-11-24 Close Value: $25.38 Volume: 6,321 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-59.76 IFC-PG.TO Fri 2025-11-21 Close Value: $25.20 Volume: 2,646 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-81.71 IFC-PG.TO Thu 2025-11-20 Close Value: $25.13 Volume: 18,500 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-96.10 IFC-PG.TO Wed 2025-11-19 Close Value: $25.42 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-67.16 IFC-PG.TO Tue 2025-11-18 Close Value: $25.50 Volume: 33,975 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-55.22 IFC-PG.TO Mon 2025-11-17 Close Value: $25.75 Volume: 3,586 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Fri 2025-11-14 Close Value: $25.35 Volume: 1,810 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-52.38 IFC-PG.TO Thu 2025-11-13 Close Value: $25.36 Volume: 7,653 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-50.79 IFC-PG.TO Wed 2025-11-12 Close Value: $25.36 Volume: 200 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-47.06 IFC-PG.TO Tue 2025-11-11 Close Value: $25.55 Volume: 1,474 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-17.81 IFC-PG.TO Mon 2025-11-10 Close Value: $25.55 Volume: 115 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-16.67 IFC-PG.TO Fri 2025-11-07 Close Value: $25.49 Volume: 8,700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-24.36 IFC-PG.TO Thu 2025-11-06 Close Value: $25.50 Volume: 2,500 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-23.08 IFC-PG.TO Wed 2025-11-05 Close Value: $25.68 Volume: 100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Tue 2025-11-04 Close Value: $25.55 Volume: 28,700 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-12.05 IFC-PG.TO Mon 2025-11-03 Close Value: $25.45 Volume: 1,200 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Fri 2025-10-31 Close Value: $25.44 Volume: 3,692 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-1.59 IFC-PG.TO Thu 2025-10-30 Close Value: $25.31 Volume: 3,561 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-5.77 IFC-PG.TO Wed 2025-10-29 Close Value: $25.30 Volume: 7,900 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %0.00 IFC-PG.TO Tue 2025-10-28 Close Value: $25.05 Volume: 1,100 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-30.30 IFC-PG.TO Mon 2025-10-27 Close Value: $25.10 Volume: 2,500 Type: Preferred Stock Name: Intact Financial Corp Region: Canada Williams PR: %-13.89
Performance Stats
Variables