INTACT FINANCIAL CORPORATION - Price History
Monthly price history for IFCZF (INTACT FINANCIAL CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $167.68 | $167.68 |
| April 2024 | $165.09 | $165.09 |
| March 2024 | $162.12 | $162.12 |
| February 2024 | $168.67 | $168.67 |
| January 2024 | $157.54 | $157.54 |
| December 2023 | $152.79 | $152.79 |
| November 2023 | $155.02 | $155.85 |
| October 2023 | $138.76 | $139.50 |
| September 2023 | $144.99 | $145.76 |
| August 2023 | $139.42 | $140.96 |
| July 2023 | $146.26 | $147.88 |
| June 2023 | $153.08 | $154.77 |
| May 2023 | $146.68 | $149.14 |
| April 2023 | $145.38 | $147.81 |
| March 2023 | $140.53 | $142.88 |
| February 2023 | $140.46 | $143.65 |
| January 2023 | $144.78 | $148.07 |
| December 2022 | $142.92 | $146.16 |
| November 2022 | $145.02 | $149.06 |
| October 2022 | $147.80 | $151.92 |
| September 2022 | $138.32 | $142.18 |
| August 2022 | $140.19 | $144.81 |
| July 2022 | $143.76 | $148.50 |
| June 2022 | $136.22 | $140.71 |
| May 2022 | $138.92 | $144.30 |
| April 2022 | $134.40 | $139.60 |
| March 2022 | $142.82 | $148.35 |
| February 2022 | $136.96 | $143.24 |
| January 2022 | $129.67 | $135.62 |
| December 2021 | $124.36 | $130.07 |
| November 2021 | $117.86 | $123.97 |
| October 2021 | $129.33 | $136.03 |
| September 2021 | $125.97 | $132.50 |
| August 2021 | $128.64 | $135.95 |
| July 2021 | $128.90 | $136.22 |
| June 2021 | $128.55 | $135.85 |
| May 2021 | $127.77 | $135.70 |
| April 2021 | $125.10 | $132.86 |
| March 2021 | $115.63 | $122.80 |
| February 2021 | $106.45 | $113.67 |
| January 2021 | $102.90 | $109.88 |
| December 2020 | $111.29 | $118.84 |
| November 2020 | $103.19 | $110.81 |
| October 2020 | $96.22 | $103.32 |
| September 2020 | $97.29 | $104.48 |
| August 2020 | $99.93 | $107.94 |
| July 2020 | $99.93 | $107.94 |
| June 2020 | $86.76 | $93.72 |
| May 2020 | $88.26 | $95.94 |
| April 2020 | $89.90 | $97.72 |
| March 2020 | $77.32 | $84.04 |
| February 2020 | $98.50 | $107.73 |
| January 2020 | $100.96 | $110.42 |
| December 2019 | $98.22 | $107.42 |
| November 2019 | $93.25 | $102.55 |
| October 2019 | $92.52 | $101.75 |
| September 2019 | $91.84 | $101 |
| August 2019 | $88.16 | $97.53 |
| July 2019 | $85.81 | $94.92 |
| June 2019 | $83.84 | $92.75 |
| May 2019 | $77.51 | $86.27 |
| April 2019 | $72.43 | $80.62 |
| March 2019 | $75.63 | $84.18 |
| February 2019 | $74.23 | $83.40 |
| January 2019 | $70.30 | $78.98 |
| December 2018 | $63.98 | $71.89 |
| November 2018 | $69.66 | $79 |
| October 2018 | $70.38 | $79.81 |
| September 2018 | $71.63 | $81.23 |
| August 2018 | $69.41 | $79.24 |
| July 2018 | $64.75 | $73.92 |
| June 2018 | $62.11 | $70.90 |
| May 2018 | $65.45 | $75.28 |
| April 2018 | $65.48 | $75.31 |
| March 2018 | $65.47 | $75.30 |
| February 2018 | $66.38 | $76.90 |
| January 2018 | $72.81 | $84.34 |
| December 2017 | $71.99 | $83.39 |
| November 2017 | $69.89 | $81.45 |
| October 2017 | $70.48 | $82.14 |
| September 2017 | $70.74 | $82.44 |
| August 2017 | $69.89 | $81.98 |
| July 2017 | $66.13 | $77.57 |
| June 2017 | $61.38 | $72 |
| May 2017 | $58.21 | $68.74 |
| April 2017 | $57.87 | $68.34 |
| March 2017 | $60.44 | $71.38 |
| February 2017 | $60.03 | $71.38 |
| January 2017 | $61.15 | $72.71 |
| December 2016 | $60.13 | $71.49 |
| November 2016 | $57.52 | $68.83 |
| October 2016 | $57.01 | $68.21 |
| September 2016 | $60.74 | $72.68 |
| August 2016 | $60.36 | $72.66 |
| July 2016 | $59.18 | $71.24 |
| June 2016 | $59.50 | $71.62 |
| May 2016 | $58.24 | $70.58 |
| April 2016 | $60.82 | $73.70 |
| March 2016 | $56.85 | $68.89 |
| February 2016 | $51.42 | $62.72 |
| January 2016 | $48.77 | $59.49 |
| December 2015 | $52.60 | $64.16 |
| November 2015 | $54.11 | $66.40 |
| October 2015 | $58.26 | $71.49 |
| September 2015 | $57.81 | $70.94 |
| August 2015 | $55.89 | $68.96 |
| July 2015 | $56.66 | $69.92 |
| June 2015 | $56.42 | $69.62 |
| May 2015 | $57.11 | $70.90 |
| April 2015 | $61.99 | $76.95 |
| March 2015 | $60.57 | $75.18 |
| February 2015 | $57.49 | $71.78 |
| January 2015 | $53.60 | $66.92 |
| December 2014 | $58.12 | $72.56 |
| November 2014 | $56.01 | $70.35 |
| October 2014 | $53.66 | $67.40 |
| September 2014 | $51.40 | $64.55 |
| August 2014 | $53.98 | $68.24 |
| July 2014 | $52.80 | $66.76 |
| June 2014 | $53.20 | $67.26 |
| May 2014 | $51.77 | $65.89 |
| April 2014 | $49.79 | $63.37 |
| March 2014 | $47.61 | $60.59 |
| February 2014 | $46.83 | $60.03 |
| January 2014 | $47.39 | $60.75 |
| December 2013 | $51.12 | $65.53 |
| November 2013 | $49.09 | $63.34 |
| October 2013 | $48.16 | $62.14 |
| September 2013 | $46.12 | $59.50 |
| August 2013 | $45.91 | $59.68 |
| July 2013 | $46.34 | $57.99 |
| June 2013 | $46.34 | $57.99 |
| May 2013 | $44.29 | $57.99 |
| April 2013 | $46.05 | $60.30 |
| March 2013 | $47.96 | $63.24 |
| February 2013 | $48.04 | $63.36 |
| January 2013 | $49.92 | $65.84 |
| December 2012 | $49.54 | $65.33 |
| November 2012 | $47.14 | $62.56 |
| October 2012 | $45.37 | $60.22 |
| September 2012 | $45.09 | $60.25 |
| August 2012 | $49.58 | $62.05 |
| July 2012 | $46.44 | $62.05 |
| June 2012 | $49.66 | $62.14 |
| May 2012 | $46.21 | $62.14 |
| April 2012 | $46.97 | $63.17 |
| March 2012 | $48.23 | $60.35 |
| February 2012 | $44.58 | $60.35 |
| January 2012 | $45.12 | $56.46 |
| December 2011 | $41.71 | $56.46 |
| November 2011 | $39.64 | $54.01 |
| October 2011 | $40.08 | $54.62 |
| September 2011 | $39.91 | $54.38 |
| August 2011 | $39.97 | $54.83 |
| July 2011 | $39.82 | $54.63 |
| June 2011 | $39.82 | $54.63 |
| May 2011 | $37.22 | $51.41 |
| April 2011 | $36.80 | $50.84 |
| March 2011 | $35.21 | $48.64 |
| February 2011 | $35.39 | $49.26 |
| January 2011 | $36.55 | $50.88 |
| December 2010 | $31.01 | $43.17 |
| November 2010 | $30.77 | $43.17 |
| October 2010 | $30.77 | $43.17 |
| September 2010 | $30.77 | $43.17 |
| August 2010 | $30.59 | $43.25 |
| July 2010 | $30.21 | $42.72 |
| June 2010 | $30.21 | $42.72 |
| May 2010 | $29.40 | $41.91 |
| April 2010 | $30.56 | $43.56 |
| March 2010 | $30.18 | $43.02 |
| February 2010 | $25.19 | $36.18 |
| January 2010 | $25.15 | $36.12 |
| December 2009 | $23.44 | $33.67 |
| November 2009 | $24.03 | $34.84 |
| October 2009 | $21.48 | $31.13 |
| August 2009 | $21.49 | $31.44 |
IFCZF
Price: $167.68
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.17%
Payout Ratio: 69.48%
Payout Ratio Range:
Dividend Per Share: 3.57 USD
Earnings Per Share: 6.30 USD
P/E Ratio: 35.47
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 30.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 1.71%
DGR5: 1.08%
DGR10: 0.99%