TSX · IFC · stock

Intact Financial Corporation (IFC) stock price history

Every TSX trading session of Intact Financial Corporation from Dec 10, 2004 to Sep 28, 2026: 5,471 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get IFC data, free keyYear by year table

IFC adjusted close, 2004 to 2026

IFCIntact Financial Corporation
CA$248.00-3.9% over one year
2010201520202025
CA$308.43
All time high, 2025
CA$303.79
52 week high, CA$239.95 low
5,471
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

IFC key facts

  • Intact Financial Corporation (IFC) closed at CA$248.00 on Sep 28, 2026 on TSX.
  • IFC's all time high close is CA$308.43, set on Jun 30, 2025; its all time low close is CA$17.10 on Nov 20, 2008.
  • IFC's 52 week range is CA$239.95 to CA$303.79.
  • IFC returned -3.9% over the year to Sep 28, 2026 and +64.1% over five years.
  • Over ten years IFC returned +227%, +12.6% a year compounded.
  • IFC's deepest drawdown was -53.5% from Mar 2, 2006 to Nov 20, 2008.
  • DataCedar holds 5,471 daily sessions of IFC history from Dec 10, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

IFC price chart, 2004 to 2026

IFC adjusted close, Dec 10, 2004 to Sep 28, 2026CA$17.36CA$45.04CA$116.88CA$303.2720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

IFC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-7.2%
3 months-14.6%
6 months+1.7%
Year to date-11.6%
1 year-3.9%
3 years+33.0%
5 years+64.1%
10 years+226.6%
Since Dec 10, 2004+1,329%
Compound annual growth, 21.8 years+13.0%

IFC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$308.43 on Jun 30, 2025
All time low close
CA$17.10 on Nov 20, 2008
52 week high
CA$303.79 on Jul 28, 2026
52 week low
CA$239.95 on Jan 30, 2026
Deepest drawdown
-53.5% from Mar 2, 2006 to Nov 20, 2008, recovered Jun 1, 2011
Best single session
+16.3% on Nov 28, 2008
Worst single session
-14.7% on Feb 4, 2009
Volatility, 1 year annualised
21.4%
Sessions closing higher, 1 year
49%
Growth of 1 since 2004
14.3×
Best calendar year
2005, +75%
Worst calendar year
2007, -23%

IFC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 10, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$280.98CA$303.79CA$239.95CA$248.00-11.7%87M186
2025CA$252.80CA$309.11CA$241.58CA$280.98+11.2%86.6M251
2024CA$191.64CA$265.03CA$189.27CA$252.63+31.0%71M252
2023CA$180.41CA$202.01CA$169.36CA$192.85+7.0%75M250
2022CA$149.57CA$192.89CA$144.84CA$180.31+21.1%95.9M250
2021CA$134.19CA$159.83CA$124.66CA$148.94+11.4%67.9M251
2020CA$121.76CA$139.20CA$91.36CA$133.73+10.0%88.1M252
2019CA$83.37CA$122.03CA$81.39CA$121.56+45.1%65.6M251
2018CA$86.22CA$91.57CA$76.36CA$83.77-2.8%57.3M251
2017CA$76.90CA$89.24CA$73.12CA$86.21+12.1%57.1M250
2016CA$68.70CA$77.88CA$60.43CA$76.88+11.2%53.2M251
2015CA$64.00CA$75.02CA$62.27CA$69.16+8.3%67.9M251
2014CA$51.67CA$64.32CA$48.85CA$63.88+24.1%66M251
2013CA$47.05CA$51.76CA$41.32CA$51.48+10.1%79M251
2012CA$41.33CA$47.02CA$39.13CA$46.76+13.6%57.4M251
2011CA$35.03CA$41.94CA$32.03CA$41.15+18.4%70.6M250
2010CA$24.65CA$35.36CA$24.13CA$34.77+41.1%67.4M251
2009CA$20.61CA$24.87CA$17.03CA$24.65+19.8%113.6M251
2008CA$25.23CA$27.73CA$16.77CA$20.58-17.4%43.2M252
2007CA$32.34CA$33.11CA$22.33CA$24.92-22.6%39.1M252
2006CA$31.12CA$36.97CA$30.55CA$32.19+4.1%35.2M251
2005CA$17.55CA$32.17CA$17.41CA$30.91+75.4%52.7M251
2004CA$17.43CA$18.03CA$16.68CA$17.62n/a24.8M14

IFC monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$248.00-7.0%
August 2026CA$266.75-2.5%
July 2026CA$273.69-6.0%
June 2026CA$291.05+8.6%
May 2026CA$267.89+3.5%
April 2026CA$258.86+3.8%
March 2026CA$249.30-3.7%
February 2026CA$258.97+6.2%
January 2026CA$243.79-13.2%
December 2025CA$280.98+0.6%
November 2025CA$279.32+9.1%
October 2025CA$256.06-3.4%

About the IFC data

Daily bars. 5,471 sessions from Dec 10, 2004 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/IFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • IAG iA Financial Corporation Inc.
  • IAU i-80 Gold Corp.
  • IE Ivanhoe Electric Inc.
  • IFA iFabric Corp.
  • IFP Interfor Corporation
  • IGM IGM Financial Inc.
  • III Imperial Metals Corporation
  • ILLM illumin Holdings Inc.

Common questions

IFC share price history

Start with any symbol.

Start free