INTACT FINANCIAL CORPORATION - Price History
Monthly price history for IFC.TO (INTACT FINANCIAL CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$217.70 | CA$217.70 |
| March 2024 | CA$220.04 | CA$220.04 |
| February 2024 | CA$224.47 | CA$225.68 |
| January 2024 | CA$209.12 | CA$210.25 |
| December 2023 | CA$202.77 | CA$203.86 |
| November 2023 | CA$208.08 | CA$210.30 |
| October 2023 | CA$192.78 | CA$194.84 |
| September 2023 | CA$195.93 | CA$198.02 |
| August 2023 | CA$187.42 | CA$190.50 |
| July 2023 | CA$191.66 | CA$194.81 |
| June 2023 | CA$201.24 | CA$204.54 |
| May 2023 | CA$195.73 | CA$200.06 |
| April 2023 | CA$200.51 | CA$204.94 |
| March 2023 | CA$189.24 | CA$193.42 |
| February 2023 | CA$190.65 | CA$196.01 |
| January 2023 | CA$187.76 | CA$193.03 |
| December 2022 | CA$189.58 | CA$194.91 |
| November 2022 | CA$194.77 | CA$201.26 |
| October 2022 | CA$200.33 | CA$207.01 |
| September 2022 | CA$189.19 | CA$195.49 |
| August 2022 | CA$183.21 | CA$190.25 |
| July 2022 | CA$183.55 | CA$190.60 |
| June 2022 | CA$174.84 | CA$181.56 |
| May 2022 | CA$175.01 | CA$182.75 |
| April 2022 | CA$172.11 | CA$179.72 |
| March 2022 | CA$176.89 | CA$184.72 |
| February 2022 | CA$173.15 | CA$181.79 |
| January 2022 | CA$164.04 | CA$172.23 |
| December 2021 | CA$156.61 | CA$164.42 |
| November 2021 | CA$150.14 | CA$158.52 |
| October 2021 | CA$157.13 | CA$165.91 |
| September 2021 | CA$158.62 | CA$167.48 |
| August 2021 | CA$161.97 | CA$171.83 |
| July 2021 | CA$160.25 | CA$170 |
| June 2021 | CA$158.75 | CA$168.41 |
| May 2021 | CA$153.12 | CA$163.24 |
| April 2021 | CA$153.25 | CA$163.38 |
| March 2021 | CA$144.45 | CA$154 |
| February 2021 | CA$132.70 | CA$142.24 |
| January 2021 | CA$131.54 | CA$141 |
| December 2020 | CA$140.61 | CA$150.72 |
| November 2020 | CA$134.81 | CA$145.29 |
| October 2020 | CA$127.69 | CA$137.62 |
| September 2020 | CA$132.30 | CA$142.58 |
| August 2020 | CA$128.87 | CA$139.71 |
| July 2020 | CA$134.89 | CA$146.24 |
| June 2020 | CA$119.18 | CA$129.21 |
| May 2020 | CA$120.46 | CA$131.44 |
| April 2020 | CA$121.41 | CA$132.47 |
| March 2020 | CA$111.48 | CA$121.63 |
| February 2020 | CA$132.43 | CA$145.49 |
| January 2020 | CA$130.50 | CA$143.37 |
| December 2019 | CA$127.82 | CA$140.42 |
| November 2019 | CA$123.99 | CA$136.97 |
| October 2019 | CA$123.02 | CA$135.90 |
| September 2019 | CA$120.70 | CA$133.34 |
| August 2019 | CA$117.10 | CA$130.12 |
| July 2019 | CA$110.71 | CA$123.02 |
| June 2019 | CA$108.91 | CA$121.02 |
| May 2019 | CA$103.91 | CA$116.21 |
| April 2019 | CA$98.01 | CA$109.61 |
| March 2019 | CA$101.11 | CA$113.08 |
| February 2019 | CA$97.68 | CA$110 |
| January 2019 | CA$92.23 | CA$103.86 |
| December 2018 | CA$88.08 | CA$99.19 |
| November 2018 | CA$93.81 | CA$106.37 |
| October 2018 | CA$91.73 | CA$104.01 |
| September 2018 | CA$94.72 | CA$107.40 |
| August 2018 | CA$90.67 | CA$103.50 |
| July 2018 | CA$86.94 | CA$99.24 |
| June 2018 | CA$81.69 | CA$93.25 |
| May 2018 | CA$85.26 | CA$98.05 |
| April 2018 | CA$85.13 | CA$97.90 |
| March 2018 | CA$84.18 | CA$96.81 |
| February 2018 | CA$85.69 | CA$99.25 |
| January 2018 | CA$89.04 | CA$103.13 |
| December 2017 | CA$90.65 | CA$104.99 |
| November 2017 | CA$92.90 | CA$108.24 |
| October 2017 | CA$90.50 | CA$105.45 |
| September 2017 | CA$88.46 | CA$103.07 |
| August 2017 | CA$87.78 | CA$102.94 |
| July 2017 | CA$82.59 | CA$96.85 |
| June 2017 | CA$83.54 | CA$97.96 |
| May 2017 | CA$78.58 | CA$92.78 |
| April 2017 | CA$79.20 | CA$93.51 |
| March 2017 | CA$80.10 | CA$94.58 |
| February 2017 | CA$79.21 | CA$94.16 |
| January 2017 | CA$79.92 | CA$95.01 |
| December 2016 | CA$80.84 | CA$96.10 |
| November 2016 | CA$78.16 | CA$93.50 |
| October 2016 | CA$76.22 | CA$91.18 |
| September 2016 | CA$79.28 | CA$94.84 |
| August 2016 | CA$79.08 | CA$95.18 |
| July 2016 | CA$77.76 | CA$93.59 |
| June 2016 | CA$76.68 | CA$92.29 |
| May 2016 | CA$75.69 | CA$91.70 |
| April 2016 | CA$76.64 | CA$92.85 |
| March 2016 | CA$75.05 | CA$90.93 |
| February 2016 | CA$69.08 | CA$84.25 |
| January 2016 | CA$68.88 | CA$84 |
| December 2015 | CA$72.72 | CA$88.68 |
| November 2015 | CA$72.56 | CA$89.02 |
| October 2015 | CA$76.13 | CA$93.39 |
| September 2015 | CA$76.40 | CA$93.72 |
| August 2015 | CA$73.79 | CA$91.05 |
| July 2015 | CA$73.10 | CA$90.20 |
| June 2015 | CA$70.34 | CA$86.79 |
| May 2015 | CA$71.85 | CA$89.19 |
| April 2015 | CA$74.87 | CA$92.93 |
| March 2015 | CA$76.87 | CA$95.42 |
| February 2015 | CA$72.06 | CA$89.95 |
| January 2015 | CA$68.03 | CA$84.92 |
| December 2014 | CA$67.17 | CA$83.85 |
| November 2014 | CA$63.20 | CA$79.38 |
| October 2014 | CA$60.17 | CA$75.57 |
| September 2014 | CA$57.73 | CA$72.51 |
| August 2014 | CA$58.46 | CA$73.91 |
| July 2014 | CA$57.52 | CA$72.72 |
| June 2014 | CA$58.20 | CA$73.58 |
| May 2014 | CA$56.26 | CA$71.60 |
| April 2014 | CA$56.56 | CA$71.97 |
| March 2014 | CA$54.06 | CA$68.80 |
| February 2014 | CA$51.98 | CA$66.61 |
| January 2014 | CA$52.90 | CA$67.80 |
| December 2013 | CA$54.13 | CA$69.37 |
| November 2013 | CA$52.07 | CA$67.16 |
| October 2013 | CA$50.41 | CA$65.03 |
| September 2013 | CA$47.90 | CA$61.78 |
| August 2013 | CA$46.93 | CA$60.97 |
| July 2013 | CA$46.50 | CA$60.41 |
| June 2013 | CA$45.61 | CA$59.25 |
| May 2013 | CA$46.88 | CA$61.35 |
| April 2013 | CA$46.92 | CA$61.40 |
| March 2013 | CA$47.57 | CA$62.25 |
| February 2013 | CA$49.72 | CA$65.51 |
| January 2013 | CA$49.84 | CA$65.66 |
| December 2012 | CA$49.16 | CA$64.77 |
| November 2012 | CA$48.35 | CA$64.10 |
| October 2012 | CA$46.20 | CA$61.25 |
| September 2012 | CA$45.11 | CA$59.80 |
| August 2012 | CA$45.02 | CA$60.10 |
| July 2012 | CA$48.32 | CA$64.50 |
| June 2012 | CA$47.49 | CA$63.39 |
| May 2012 | CA$46.92 | CA$63.04 |
| April 2012 | CA$47.47 | CA$63.78 |
| March 2012 | CA$44.68 | CA$60.03 |
| February 2012 | CA$44.35 | CA$60 |
| January 2012 | CA$43.70 | CA$59.12 |
| December 2011 | CA$43.27 | CA$58.53 |
| November 2011 | CA$41.80 | CA$56.90 |
| October 2011 | CA$40.86 | CA$55.62 |
| September 2011 | CA$42.26 | CA$57.53 |
| August 2011 | CA$40.19 | CA$55.10 |
| July 2011 | CA$40.45 | CA$55.45 |
| June 2011 | CA$40.41 | CA$55.40 |
| May 2011 | CA$36.06 | CA$49.77 |
| April 2011 | CA$34.78 | CA$48 |
| March 2011 | CA$36.40 | CA$50.25 |
| February 2011 | CA$35.58 | CA$49.50 |
| January 2011 | CA$36.26 | CA$50.45 |
| December 2010 | CA$36.56 | CA$50.86 |
| November 2010 | CA$34.95 | CA$48.95 |
| October 2010 | CA$32.98 | CA$46.19 |
| September 2010 | CA$32.57 | CA$45.61 |
| August 2010 | CA$31.45 | CA$44.38 |
| July 2010 | CA$33.19 | CA$46.84 |
| June 2010 | CA$31.82 | CA$44.90 |
| May 2010 | CA$32.12 | CA$45.68 |
| April 2010 | CA$30.94 | CA$44 |
| March 2010 | CA$31.51 | CA$44.81 |
| February 2010 | CA$29.45 | CA$42.22 |
| January 2010 | CA$26.34 | CA$37.76 |
| December 2009 | CA$25.91 | CA$37.15 |
| November 2009 | CA$25.75 | CA$37.25 |
| October 2009 | CA$22.72 | CA$32.86 |
| September 2009 | CA$23.42 | CA$33.88 |
| August 2009 | CA$23.26 | CA$33.98 |
| July 2009 | CA$24.19 | CA$35.33 |
| June 2009 | CA$23.31 | CA$34.05 |
| May 2009 | CA$23.46 | CA$34.59 |
| April 2009 | CA$23.44 | CA$34.56 |
| March 2009 | CA$24.42 | CA$36 |
| February 2009 | CA$21.95 | CA$32.69 |
| January 2009 | CA$22.16 | CA$33 |
| December 2008 | CA$21.22 | CA$31.61 |
| November 2008 | CA$21.47 | CA$32.30 |
| October 2008 | CA$21.81 | CA$32.81 |
| September 2008 | CA$23.90 | CA$35.96 |
| August 2008 | CA$26.39 | CA$40 |
| July 2008 | CA$26.64 | CA$40.39 |
| June 2008 | CA$23.45 | CA$35.55 |
| May 2008 | CA$25.36 | CA$38.76 |
| April 2008 | CA$25.58 | CA$39.10 |
| March 2008 | CA$23.87 | CA$36.49 |
| February 2008 | CA$25.95 | CA$40 |
| January 2008 | CA$22.38 | CA$34.50 |
| December 2007 | CA$25.71 | CA$39.62 |
| November 2007 | CA$27.04 | CA$41.95 |
| October 2007 | CA$29 | CA$45 |
| September 2007 | CA$28.77 | CA$44.64 |
| August 2007 | CA$29.04 | CA$45.33 |
| July 2007 | CA$30.55 | CA$47.69 |
| June 2007 | CA$30.38 | CA$47.43 |
| May 2007 | CA$29.86 | CA$46.90 |
| April 2007 | CA$31.04 | CA$48.75 |
| March 2007 | CA$32.96 | CA$51.77 |
| February 2007 | CA$32.96 | CA$52.03 |
| January 2007 | CA$33.54 | CA$52.95 |
| December 2006 | CA$33.20 | CA$52.42 |
| November 2006 | CA$34.36 | CA$54.50 |
| October 2006 | CA$37.30 | CA$59.17 |
| September 2006 | CA$35.14 | CA$55.74 |
| August 2006 | CA$35.30 | CA$56.24 |
| July 2006 | CA$34.06 | CA$54.27 |
| June 2006 | CA$35.46 | CA$56.50 |
| May 2006 | CA$35.08 | CA$56.15 |
| April 2006 | CA$37.61 | CA$60.19 |
| March 2006 | CA$34.50 | CA$55.21 |
| February 2006 | CA$36.30 | CA$58.35 |
| January 2006 | CA$34.84 | CA$56 |
| December 2005 | CA$31.88 | CA$51.25 |
| November 2005 | CA$28.40 | CA$45.80 |
| October 2005 | CA$27.47 | CA$44.30 |
| September 2005 | CA$26.98 | CA$43.52 |
| August 2005 | CA$26.40 | CA$42.74 |
| July 2005 | CA$21.96 | CA$35.55 |
| June 2005 | CA$20.63 | CA$33.39 |
| May 2005 | CA$20.83 | CA$33.88 |
| April 2005 | CA$20.45 | CA$33.26 |
| March 2005 | CA$21.13 | CA$34.36 |
| February 2005 | CA$20.81 | CA$34 |
| January 2005 | CA$19.79 | CA$48.51 |
| December 2004 | CA$17.94 | CA$43.96 |
IFC.TO
List: canada
Price: CA$221.06
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.19%
Payout Ratio: 82.03%
Payout Ratio Range:
Dividend Per Share: 4.84 CAD
Earnings Per Share: 6.99 CAD
P/E Ratio: 35.42
Exchange: TOR
Sector: Financial Services
Industry: Insurance - Property & Casualty
Volume: 334005
Ebitda: 926.0 millionMarket Capitalization: 39.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 9.71%
DGR5: 9.41%
DGR10: 9.61%