|
Real-time Estimate
TE
15:55:51 2026-11-06 EST
|
5-day change | 1st Jan Change | ||
| 275.97 CAD | -2.23% |
|
+6.14% | -3.18% |
| 11-04 | Intact Financial Corporation, Q3 2026 Earnings Call, Nov 04, 2026 | |
| 11-03 | Intact Financial Corporation Approves Quarterly Dividend, Payable on December 31, 2026 | CI |
Stock exchange
Toronto S.E.
IFC 276.63 $
-2.00%
74.64M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| IFC | 276.63CAD | -2.00% | 74.64M $ | ||
OTC Markets
| IFCZF | 195.36USD | -3.37% | 21.1K $ | |
|
Boerse Muenchen
| I5U | 177.00EUR | -1.67% | 177 € | |
|
Deutsche Boerse AG
| I5U | 177.00EUR | -0.56% | 0 € | |
|
Börse Stuttgart
| I5U | 170.00EUR | -5.03% | 0 € | |
| IFC.PR.A | 23.11CAD | -0.86% | 31.2K $ | ||
| IFC.PR.E | 23.10CAD | +0.43% | 73.92K $ | ||
|
OTC Markets
| INFFF | 16.00USD | -14.67% | 1.6K $ | |
| IFC.PR.F | 23.75CAD | +2.02% | 2.38K $ | ||
| IFC.PR.G | 25.31CAD | -0.71% | 103K $ | ||
|
OTC Markets
| IFTPF | 14.88USD | -27.32% | 1.49K $ | |
| IFC.PR.I | 24.50CAD | +0.37% | 2.45K $ | ||
| IFC.PR.K | 23.15CAD | 0.00% | 39.36K $ | ||
| IFC.PR.M | 24.80CAD | 0.00% | 24.8K $ |
Quotes 5-day view: Intact Financial Corporation
Delayed Quote Toronto S.E.
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | $264.66 | $262.73 | $282.02 | $282.27 | $276.63 |
| Volume | 310,532 | 390,681 | 510,226 | 674,197 | 269,815 |
| Change | +1.55% | -0.73% | +7.34% | +0.09% | -2.23% |
| Opening | $259.94 | $264.23 | $267.23 | $285.00 | $279.38 |
| High | $267.08 | $265.92 | $283.01 | $285.63 | $279.96 |
| Low | $259.69 | $259.25 | $266.12 | $278.96 | $275.92 |
Performance
| 1 day | -2.00% | ||
| 1 week | +6.14% | ||
| Current month | +6.14% | ||
| 1 month | +15.59% | ||
| 3 months | -1.20% | ||
| 6 months | +11.10% | ||
| Current year | -3.18% | ||
| 1 year | +3.17% | ||
| 3 years | +38.72% | ||
| 5 years | +67.39% | ||
| 10 years | +198.90% |
Volumes
marketsDaily volume
269,815
Estimated daily volume
283,277
Avg. Volume 20 sessions
393,355
Daily volume ratio
0.72
Avg. Volume 20 sessions CAD
108,554,179.35
Avg. Volume 20 sessions USD
76,747,804.8
Record volume 1
13,963,370
Record volume 2
12,192,370
Record volume 3
6,124,435
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (CAD)
49,925,603,952
Market Cap (USD)
35,414,257,712
Net sales (CAD)
23,056,000,000
Net sales (USD)
16,354,556,804
Number of employees
32,000
Sales / Employee (CAD)
720,500
Sales / Employee (USD)
511,080
Free-Float
99.7%
Free-Float capitalization (CAD)
49,797,027,981
Free-Float capitalization (USD)
35,323,053,556
Average Daily Capital Traded
0.22%
Indicators
Moving average 5 days
270.46
Moving average 20 days
257.38
Moving average 50 days
257.34
Moving average 100 days
271
Price spread / (MMA5)
-2.00%
Price spread / (MMA20)
-6.74%
Price spread / (MMA50)
-6.75%
Price spread / (MMA100)
-1.80%
STIM
RSI 9 days
80.66
RSI 14 days
74.56
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.23% | +6.14% | +3.17% | +38.72% | 35.41B | |
| -2.11% | -0.73% | +9.53% | +45.10% | 135B | |
| -5.97% | +0.49% | +48.33% | +151.01% | 109B | |
| -2.04% | +0.07% | +43.52% | +133.85% | 82.57B | |
| -4.19% | -1.23% | +29.63% | +96.66% | 66B | |
| -0.29% | +8.42% | -6.40% | +87.09% | 49.06B | |
| -5.97% | -5.25% | +56.91% | +161.63% | 47.85B | |
| +0.09% | +6.03% | -23.58% | +104.77% | 45.39B | |
| -1.37% | +7.64% | +21.68% | +114.84% | 43.28B | |
| -3.88% | -4.43% | +2.61% | +22.41% | 41.96B | |
| Average | -2.70% | +4.71% | +18.54% | +95.61% | 65.6B | |
| Weighted average by Cap. | -2.96% | +4.59% | +22.29% | +97.69% |
Historical Quotes: Intact Financial Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
497547a0f.qDRueFrTOGoGsfIHDlXR-6MKxzHDcU-LvPKCeaxFXws.xkRfAWiney9j26pzZhDoy9pGkASUCCCy2JO2DNZyD2PxVw0hEf5JDUPTqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:40:32 | 276.63 | 700 | 263,800 |
| 15:40:32 | 276.63 | 100 | 263,100 |
| 15:40:08 | 276.63 | 500 | 263,000 |
| 15:40:08 | 276.63 | 300 | 262,500 |
| 15:40:08 | 276.64 | 100 | 262,200 |
| 15:40:08 | 276.64 | 800 | 262,100 |
| 15:40:08 | 276.65 | 300 | 261,300 |
| 15:40:00 | 276.63 | 100 | 261,000 |
| 15:40:00 | 276.57 | 100 | 260,900 |
| 15:39:58 | 276.64 | 100 | 260,800 |
Price Extremes
| 1 week | 259.25 |  | 285.62 |
| 1 month | 238 | | 285.62 |
| Current year | 236.92 | | 305.52 |
| 1 year | 236.92 | | 305.52 |
| 3 years | 196.27 | | 317.35 |
| 5 years | 158 | | 317.35 |
| 10 years | 91.4 | | 317.35 |
Monthly variations
Annual variations
| 2026 | -1.21% | ||
| 2025 | +9.17% | ||
| 2024 | +28.39% | ||
| 2023 | +4.59% | ||
| 2022 | +18.54% | ||
| 2021 | +9.09% | ||
| 2020 | +7.34% | ||
| 2019 | +41.57% | ||
| 2018 | -5.52% | ||
| 2017 | +9.25% | ||
| 2016 | +8.37% | ||
| 2015 | +5.76% | ||
| 2014 | +20.87% | ||
| 2013 | +7.10% | ||
| 2012 | +10.66% | ||
| 2011 | +15.08% | ||
| 2010 | +36.90% | ||
| 2009 | +17.53% | ||
| 2008 | -20.22% | ||
| 2007 | -24.42% | ||
| 2006 | +2.28% | ||
| 2005 | +74.85% | ||
| 2004 | +1.49% |
- Stock Market
- Stocks
- IFC Stock
- Quotes Intact Financial Corporation
Select your edition
All financial news and data tailored to specific country editions
