Get 20% lifetime commission for referring investors to digrin.com
here.
Intact Financial Corporation ( IFCZF) - Price History
Monthly price history for IFCZF (Intact Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $210.25 | $210.25 |
| June 2026 | $206 | $206 |
| May 2026 | $195.53 | $196.59 |
| April 2026 | $190.37 | $191.40 |
| March 2026 | $180.30 | $181.28 |
| February 2026 | $193.10 | $195.25 |
| January 2026 | $180.32 | $182.32 |
| December 2025 | $205.58 | $207.87 |
| November 2025 | $200.44 | $203.61 |
| October 2025 | $183.96 | $186.86 |
| September 2025 | $189.96 | $192.96 |
| August 2025 | $196.72 | $200.79 |
| July 2025 | $202.66 | $206.86 |
| June 2025 | $227.26 | $231.96 |
| May 2025 | $222.14 | $227.72 |
| April 2025 | $211.85 | $217.17 |
| March 2025 | $200.20 | $205.23 |
| February 2025 | $190.16 | $195.86 |
| January 2025 | $172.83 | $178.01 |
| December 2024 | $176.88 | $182.18 |
| November 2024 | $186.28 | $192.75 |
| October 2024 | $184.40 | $190.80 |
| September 2024 | $182.50 | $188.84 |
| August 2024 | $179.63 | $186.77 |
| July 2024 | $174.18 | $181.10 |
| June 2024 | $160.85 | $167.24 |
| May 2024 | $158.39 | $165.58 |
| April 2024 | $157.92 | $165.09 |
| March 2024 | $155.08 | $162.12 |
| February 2024 | $160.47 | $168.67 |
| January 2024 | $149.88 | $157.54 |
| December 2023 | $145.36 | $152.79 |
| November 2023 | $147.50 | $155.85 |
| October 2023 | $132.02 | $139.50 |
| September 2023 | $137.95 | $145.76 |
| August 2023 | $132.65 | $140.96 |
| July 2023 | $139.16 | $147.88 |
| June 2023 | $145.64 | $154.77 |
| May 2023 | $139.56 | $149.14 |
| April 2023 | $138.32 | $147.81 |
| March 2023 | $133.71 | $142.88 |
| February 2023 | $133.65 | $143.65 |
| January 2023 | $137.76 | $148.07 |
| December 2022 | $135.98 | $146.16 |
| November 2022 | $137.98 | $149.06 |
| October 2022 | $140.63 | $151.92 |
| September 2022 | $131.61 | $142.18 |
| August 2022 | $133.39 | $144.81 |
| July 2022 | $136.79 | $148.50 |
| June 2022 | $129.61 | $140.71 |
| May 2022 | $132.18 | $144.30 |
| April 2022 | $127.88 | $139.60 |
| March 2022 | $135.89 | $148.35 |
| February 2022 | $130.50 | $143.24 |
| January 2022 | $123.56 | $135.62 |
| December 2021 | $118.50 | $130.07 |
| November 2021 | $112.31 | $123.97 |
| October 2021 | $123.23 | $136.03 |
| September 2021 | $120.04 | $132.50 |
| August 2021 | $122.58 | $135.95 |
| July 2021 | $122.82 | $136.22 |
| June 2021 | $122.49 | $135.85 |
| May 2021 | $121.75 | $135.70 |
| April 2021 | $119.20 | $132.86 |
| March 2021 | $110.18 | $122.80 |
| February 2021 | $101.43 | $113.67 |
| January 2021 | $98.05 | $109.88 |
| December 2020 | $106.04 | $118.84 |
| November 2020 | $98.33 | $110.81 |
| October 2020 | $91.68 | $103.32 |
| September 2020 | $92.71 | $104.48 |
| August 2020 | $97.05 | $107.94 |
| July 2020 | $95.20 | $107.94 |
| June 2020 | $82.66 | $93.72 |
| May 2020 | $84.09 | $95.94 |
| April 2020 | $85.65 | $97.72 |
| March 2020 | $73.66 | $84.04 |
| February 2020 | $93.81 | $107.73 |
| January 2020 | $96.15 | $110.42 |
| December 2019 | $93.54 | $107.42 |
| November 2019 | $88.80 | $102.55 |
| October 2019 | $88.11 | $101.75 |
| September 2019 | $87.46 | $101 |
| August 2019 | $83.96 | $97.53 |
| July 2019 | $81.72 | $94.92 |
| June 2019 | $79.85 | $92.75 |
| May 2019 | $73.81 | $86.27 |
| April 2019 | $68.98 | $80.62 |
| March 2019 | $72.02 | $84.18 |
| February 2019 | $70.86 | $83.40 |
| January 2019 | $67.10 | $78.98 |
| December 2018 | $61.08 | $71.89 |
| November 2018 | $66.50 | $79 |
| October 2018 | $67.18 | $79.81 |
| September 2018 | $68.38 | $81.23 |
| August 2018 | $66.26 | $79.24 |
| July 2018 | $61.81 | $73.92 |
| June 2018 | $59.28 | $70.90 |
| May 2018 | $62.47 | $75.28 |
| April 2018 | $62.50 | $75.31 |
| March 2018 | $62.49 | $75.30 |
| February 2018 | $63.36 | $76.90 |
| January 2018 | $69.50 | $84.34 |
| December 2017 | $68.72 | $83.39 |
| November 2017 | $66.71 | $81.45 |
| October 2017 | $67.27 | $82.14 |
| September 2017 | $67.52 | $82.44 |
| August 2017 | $66.71 | $81.98 |
| July 2017 | $63.12 | $77.57 |
| June 2017 | $58.59 | $72 |
| May 2017 | $55.56 | $68.74 |
| April 2017 | $55.24 | $68.34 |
| March 2017 | $57.70 | $71.38 |
| February 2017 | $57.31 | $71.38 |
| January 2017 | $58.37 | $72.71 |
| December 2016 | $57.39 | $71.49 |
| November 2016 | $54.91 | $68.83 |
| October 2016 | $54.42 | $68.21 |
| September 2016 | $57.98 | $72.68 |
| August 2016 | $57.61 | $72.66 |
| July 2016 | $56.49 | $71.24 |
| June 2016 | $56.79 | $71.62 |
| May 2016 | $55.59 | $70.58 |
| April 2016 | $58.05 | $73.70 |
| March 2016 | $54.26 | $68.89 |
| February 2016 | $49.08 | $62.72 |
| January 2016 | $46.55 | $59.49 |
| December 2015 | $50.20 | $64.16 |
| November 2015 | $51.65 | $66.40 |
| October 2015 | $55.61 | $71.49 |
| September 2015 | $55.18 | $70.94 |
| August 2015 | $53.34 | $68.96 |
| July 2015 | $54.09 | $69.92 |
| June 2015 | $53.85 | $69.62 |
| May 2015 | $54.51 | $70.90 |
| April 2015 | $59.17 | $76.95 |
| March 2015 | $57.81 | $75.18 |
| February 2015 | $54.88 | $71.78 |
| January 2015 | $51.16 | $66.92 |
| December 2014 | $55.47 | $72.56 |
| November 2014 | $53.46 | $70.35 |
| October 2014 | $51.22 | $67.40 |
| September 2014 | $49.06 | $64.55 |
| August 2014 | $51.52 | $68.24 |
| July 2014 | $50.39 | $66.76 |
| June 2014 | $50.77 | $67.26 |
| May 2014 | $49.41 | $65.89 |
| April 2014 | $47.52 | $63.37 |
| March 2014 | $45.44 | $60.59 |
| February 2014 | $44.69 | $60.03 |
| January 2014 | $45.23 | $60.75 |
| December 2013 | $48.79 | $65.53 |
| November 2013 | $46.85 | $63.34 |
| October 2013 | $45.96 | $62.14 |
| September 2013 | $44.01 | $59.50 |
| August 2013 | $43.82 | $59.68 |
| July 2013 | $46.34 | $57.99 |
| June 2013 | $46.34 | $57.99 |
| May 2013 | $42.27 | $57.99 |
| April 2013 | $43.95 | $60.30 |
| March 2013 | $45.77 | $63.24 |
| February 2013 | $45.86 | $63.36 |
| January 2013 | $47.65 | $65.84 |
| December 2012 | $47.28 | $65.33 |
| November 2012 | $44.99 | $62.56 |
| October 2012 | $43.30 | $60.22 |
| September 2012 | $43.04 | $60.25 |
| August 2012 | $49.58 | $62.05 |
| July 2012 | $44.32 | $62.05 |
| June 2012 | $49.66 | $62.14 |
| May 2012 | $44.10 | $62.14 |
| April 2012 | $44.83 | $63.17 |
| March 2012 | $48.23 | $60.35 |
| February 2012 | $42.55 | $60.35 |
| January 2012 | $45.12 | $56.46 |
| December 2011 | $39.81 | $56.46 |
| November 2011 | $37.83 | $54.01 |
| October 2011 | $38.26 | $54.62 |
| September 2011 | $38.09 | $54.38 |
| August 2011 | $38.15 | $54.83 |
| July 2011 | $38.01 | $54.63 |
| June 2011 | $38.01 | $54.63 |
| May 2011 | $35.52 | $51.41 |
| April 2011 | $35.13 | $50.84 |
| March 2011 | $33.61 | $48.64 |
| February 2011 | $33.77 | $49.26 |
| January 2011 | $34.88 | $50.88 |
| December 2010 | $29.60 | $43.17 |
| November 2010 | $29.36 | $43.17 |
| October 2010 | $29.36 | $43.17 |
| September 2010 | $29.36 | $43.17 |
| August 2010 | $29.20 | $43.25 |
| July 2010 | $28.84 | $42.72 |
| June 2010 | $28.84 | $42.72 |
| May 2010 | $28.06 | $41.91 |
| April 2010 | $29.17 | $43.56 |
| March 2010 | $28.80 | $43.02 |
| February 2010 | $24.04 | $36.18 |
| January 2010 | $24 | $36.12 |
| December 2009 | $22.37 | $33.67 |
| November 2009 | $22.94 | $34.84 |
| October 2009 | $20.50 | $31.13 |
| August 2009 | $20.51 | $31.44 |
IFCZF
Price: $210.25
52 week price:
Dividend Yield: 1.93%
5-year range yield:
Forward Dividend Yield: 2.04%
Payout Ratio: 41.75%
Payout Ratio Range:
Dividend Per Share: 4.28 USD
Earnings Per Share: 13.68 USD
P/E Ratio: 13.61
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: Canada
Market Capitalization: 37.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 7.67%
DGR5: 9.15%
DGR10: 8.20%