Intact Financial Corporation
IFC.TOTSXFinancial Services● Active
$276.10
+$0.18(+0.06%)
Market Cap$48.8B
P/E Ratio—
52W High$317.35
52W Low$242.87
Intact Financial Corporation（IFC.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ifc.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$317.35
Jul 2, 2025
-12.5% from here
5-Year Low5Y
$158.00
Nov 30, 2021
+75.8% from low
IPO Priceadj.
$28.88
Dec 10, 2004
+861.7% since IPO
1 Year Ago
$307.92
Jun 9, 2025
-9.8% in 1Y
5 Years Ago
$167.70
Jun 8, 2021
+65.6% in 5Y
10 Years Ago
$89.95
Jun 8, 2016
+208.8% in 10Y
Historical Price Data · IFC.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $274.16 | $275.99 | $274.16 | $275.91 | $275.91 | 6K | +0.64% |
| Jun 5, 2026 | $273.26 | $277.70 | $271.13 | $275.92 | $275.92 | 159K | +0.97% |
| Jun 4, 2026 | $272.38 | $275.77 | $271.34 | $271.53 | $271.53 | 254K | -0.31% |
| Jun 3, 2026 | $270.00 | $276.87 | $269.69 | $270.16 | $270.16 | 272K | +0.06% |
| Jun 2, 2026 | $265.09 | $270.63 | $263.13 | $270.60 | $270.60 | 373K | +2.08% |
| Jun 1, 2026 | $270.70 | $274.30 | $264.89 | $265.58 | $265.58 | 382K | -1.89% |
| May 29, 2026 | $271.70 | $274.92 | $270.39 | $270.87 | $270.87 | 928K | -0.31% |
| May 28, 2026 | $269.78 | $273.78 | $269.78 | $272.07 | $272.07 | 471K | +0.85% |
| May 27, 2026 | $270.46 | $273.10 | $270.01 | $271.03 | $271.03 | 372K | +0.21% |
| May 26, 2026 | $271.93 | $275.72 | $270.55 | $270.81 | $270.81 | 364K | -0.41% |
| May 25, 2026 | $274.03 | $275.67 | $273.00 | $273.26 | $273.26 | 153K | -0.28% |
| May 22, 2026 | $279.44 | $279.73 | $273.42 | $273.89 | $273.89 | 455K | -1.99% |
| May 21, 2026 | $273.38 | $281.21 | $272.35 | $280.11 | $280.11 | 775K | +2.46% |
| May 20, 2026 | $268.27 | $275.50 | $266.08 | $273.96 | $273.96 | 734K | +2.12% |
| May 19, 2026 | $266.26 | $269.54 | $263.12 | $268.49 | $268.49 | 860K | +0.84% |
| May 15, 2026 | $257.52 | $264.29 | $256.92 | $263.02 | $263.02 | 491K | +2.14% |
| May 14, 2026 | $251.75 | $257.57 | $251.19 | $257.52 | $257.52 | 529K | +2.29% |
| May 13, 2026 | $248.48 | $252.38 | $245.48 | $251.04 | $251.04 | 456K | +1.03% |
| May 12, 2026 | $253.18 | $255.31 | $248.18 | $248.65 | $248.65 | 489K | -1.79% |
| May 11, 2026 | $254.53 | $257.81 | $253.32 | $253.33 | $253.33 | 270K | -0.47% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · IFC.TO
Jan 1 → Dec 31 · 6 years2026-3.4%$285.73 → $275.91
-3.4%
2025+9.1%$261.90 → $285.73
+9.1%
2024+29.2%$202.59 → $261.73
+29.2%
2023+4.5%$195.02 → $203.86
+4.5%
2022+18.0%$165.11 → $194.91
+18.0%
2021-2.0%$167.86 → $164.42
-2.0%
Best Year2024 · +29.2%
Worst Year2026 · -3.4%
Positive Years4 / 6
Avg Annual Return+9.2%
6Y Total Return+64.4%
6Y CAGR~+8.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in IFC.TO?
If you invested $1,000 in IFC.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,088
Total Return+208.8%
CAGR~+11.9% / yr
Profit+$2,088
Based on Jun 8, 2016 · $89.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intact Financial Corporation（IFC.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $277.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IFC.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IFC.TO 历史股价FMP 日线复权 OHLCV