Stock listing
TSX:IFC Intact Financial Corporation Stock
Home listing (TSX) of Intact Financial Corporation
Follow Intact Financial Corporation into a list and get an email when it puts out news.
Share price · TSX:IFC
$264.54 CAD -2.83 (-1.1%)
Close on Oct 23, 2026
- Day range
- $264.28 – $267.00 CADOct 23, 2026
- Volume
- 460,894 sharesOct 23, 2026
- Market cap
- $46.65B CADAt the close on Oct 23, 2026 · price × 176.3M shares outstanding
- 52-week range
- $236.92 – $305.52 CADLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| TSX:IFC · Home | $264.54 CAD | -2.83 (-1.1%) | 460,894 | $266.85 | $267.00 | $264.28 | $267.37 | Close on Oct 23, 2026 |
| OTC:IFCZF | $188.95 USD | -1.32 (-0.7%) | 51 | $188.95 | $188.95 | $188.95 | $190.27 | Close on Oct 23, 2026 |
| TSX:IFC.PR.G | $25.59 CAD | 0.00 (0.0%) | 275 | $25.59 | $25.59 | $25.59 | $25.59 | Close on Oct 23, 2026 |
| TSX:IFC.PR.A | $23.78 CAD | -0.07 (-0.3%) | 3,400 | $23.80 | $23.80 | $23.73 | $23.85 | Close on Oct 23, 2026 |
| TSX:IFC.PR.E | $23.10 CAD | +0.15 (+0.7%) | 2,600 | $23.10 | $23.10 | $23.10 | $22.95 | Close on Oct 22, 2026 |
| TSX:IFC.PR.F | $23.60 CAD | -0.13 (-0.5%) | 600 | $23.60 | $23.60 | $23.60 | $23.73 | Close on Oct 23, 2026 |
| TSX:IFC.PR.I | $24.75 CAD | -0.03 (-0.1%) | 6,150 | $24.68 | $24.75 | $24.58 | $24.78 | Close on Oct 21, 2026 |
| Frankfurt:I5U | €168.00 EUR | +3.00 (+1.8%) | — | €168.00 | €168.00 | €168.00 | €165.00 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · TSX:IFC · CAD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $264.54 | -2.83 | -1.1% | $266.85 | $267.00 | $264.28 | 460,894 | |
| $267.37 | +4.32 | +1.6% | $263.95 | $269.00 | $262.61 | 400,700 | |
| $263.05 | +3.96 | +1.5% | $260.11 | $263.59 | $258.61 | 413,100 | |
| $259.09 | +4.17 | +1.6% | $255.67 | $260.85 | $255.67 | 327,400 | |
| $254.92 | +1.47 | +0.6% | $252.41 | $255.05 | $250.73 | 487,300 | |
| $253.45 | +1.52 | +0.6% | $253.26 | $254.95 | $251.65 | 294,500 | |
| $251.93 | +7.64 | +3.1% | $245.68 | $252.04 | $244.32 | 555,000 | |
| $244.29 | -1.02 | -0.4% | $245.61 | $246.87 | $241.34 | 347,900 | |
| $245.31 | +3.02 | +1.2% | $245.29 | $245.55 | $242.03 | 367,400 | |
| $242.29 | -0.12 | 0.0% | $242.04 | $243.24 | $239.22 | 329,500 | |
| $242.41 | +3.69 | +1.5% | $238.65 | $244.08 | $238.60 | 507,000 | |
| $238.72 | -0.61 | -0.3% | $238.00 | $241.48 | $238.00 | 493,400 | |
| $239.33 | -1.97 | -0.8% | $242.10 | $242.26 | $236.92 | 595,300 | |
| $241.30 | -5.79 | -2.3% | $246.60 | $246.77 | $241.16 | 501,400 | |
| $247.09 | -0.02 | 0.0% | $248.08 | $248.47 | $245.99 | 460,900 | |
| $247.11 | +1.27 | +0.5% | $245.95 | $247.69 | $243.97 | 492,000 | |
| $245.84 | -0.81 | -0.3% | $246.67 | $248.25 | $243.30 | 812,500 | |
| $246.65 | -1.35 | -0.5% | $248.18 | $248.18 | $244.85 | 690,000 | |
| $248.00 | -2.54 | -1.0% | $250.14 | $251.02 | $247.98 | 441,600 | |
| $250.54 | -0.32 | -0.1% | $251.18 | $251.31 | $247.56 | 707,900 | |
| $250.86 | +0.10 | 0.0% | $250.18 | $252.70 | $249.84 | 458,800 | |
| $250.76 | -3.53 | -1.4% | $254.04 | $254.25 | $250.10 | 427,600 | |
| $254.29 | -2.11 | -0.8% | $256.63 | $257.88 | $253.27 | 321,500 | |
| $256.40 | -1.94 | -0.8% | $258.53 | $259.00 | $253.72 | 714,500 | |
| $258.34 | -1.88 | -0.7% | $257.88 | $259.79 | $255.66 | 1,040,500 | |
| $260.22 | -0.67 | -0.3% | $261.41 | $262.48 | $257.40 | 259,000 | |
| $260.89 | +6.35 | +2.5% | $254.83 | $260.89 | $254.31 | 367,500 | |
| $254.54 | -5.17 | -2.0% | $258.48 | $259.11 | $254.00 | 227,400 | |
| $259.71 | +2.19 | +0.9% | $257.52 | $261.87 | $257.16 | 540,500 | |
| $257.52 | +0.65 | +0.3% | $258.38 | $258.38 | $254.61 | 430,500 | |
| $256.87 | -1.30 | -0.5% | $258.88 | $260.57 | $253.86 | 595,800 | |
| $258.17 | -2.56 | -1.0% | $259.64 | $259.64 | $255.03 | 506,900 | |
| $260.73 | -5.32 | -2.0% | $264.27 | $265.05 | $259.00 | 352,200 | |
| $266.05 | -2.74 | -1.0% | $268.75 | $270.27 | $265.51 | 356,700 | |
| $268.79 | -2.60 | -1.0% | $272.14 | $275.43 | $265.34 | 496,300 | |
| $271.39 | +1.89 | +0.7% | $270.39 | $274.59 | $269.50 | 433,800 | |
| $269.50 | +1.23 | +0.5% | $269.13 | $272.00 | $267.87 | 430,400 | |
| $268.27 | -0.59 | -0.2% | $268.32 | $269.63 | $266.92 | 440,300 | |
| $268.86 | +1.86 | +0.7% | $267.20 | $269.49 | $265.90 | 491,000 | |
| $267.00 | +0.86 | +0.3% | $265.60 | $268.86 | $264.70 | 565,300 | |
| $266.14 | -2.01 | -0.7% | $267.97 | $272.20 | $266.14 | 394,000 | |
| $268.15 | +2.31 | +0.9% | $266.49 | $271.72 | $266.32 | 1,058,100 | |
| $265.84 | +1.22 | +0.5% | $263.97 | $269.40 | $263.66 | 245,800 | |
| $264.62 | +1.76 | +0.7% | $263.48 | $266.35 | $262.32 | 658,000 | |
| $262.86 | -3.22 | -1.2% | $265.00 | $269.51 | $261.53 | 412,700 | |
| $266.08 | +2.68 | +1.0% | $264.41 | $267.55 | $262.00 | 638,500 | |
| $263.40 | -0.36 | -0.1% | $263.76 | $267.66 | $262.53 | 448,500 | |
| $263.76 | -4.16 | -1.6% | $267.11 | $269.12 | $263.12 | 658,100 | |
| $267.92 | -4.66 | -1.7% | $272.73 | $272.73 | $267.82 | 552,800 | |
| $272.58 | -1.56 | -0.6% | $275.00 | $277.60 | $272.42 | 386,400 | |
| $274.14 | -2.03 | -0.7% | $275.34 | $277.59 | $272.75 | 708,000 | |
| $276.17 | -0.13 | 0.0% | $277.07 | $277.14 | $274.81 | 380,700 | |
| $276.30 | -3.09 | -1.1% | $278.44 | $279.83 | $274.49 | 293,200 | |
| $279.39 | -0.61 | -0.2% | $279.51 | $281.87 | $278.59 | 272,700 | |
| $280.00 | -2.53 | -0.9% | $283.76 | $283.76 | $279.04 | 334,400 | |
| $282.53 | -0.63 | -0.2% | $283.72 | $285.51 | $281.82 | 380,800 | |
| $283.16 | +7.91 | +2.9% | $273.37 | $284.11 | $273.01 | 664,300 | |
| $275.25 | -2.70 | -1.0% | $277.77 | $279.13 | $274.86 | 517,400 | |
| $277.95 | -6.85 | -2.4% | $283.63 | $283.64 | $276.80 | 573,400 | |
| $284.80 | -20.20 | -6.6% | $280.80 | $294.00 | $280.00 | 862,400 | |
| $305.00 | +6.87 | +2.3% | $297.86 | $305.52 | $297.85 | 680,200 | |
| $298.13 | +4.67 | +1.6% | $293.18 | $298.55 | $292.16 | 506,900 | |
| $293.46 | +4.96 | +1.7% | $289.65 | $295.09 | $288.94 | 343,300 | |
| $288.50 | -0.74 | -0.3% | $288.39 | $288.53 | $283.82 | 347,900 |
- Ticker
- TSX:IFC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- TSX
- Currency
- CAD
What changed lately
Latest news release · Oct 21, 2026
Intact opens applications for Climate Resilience Grants as communities face growing flood and wildfire risks
Latest earnings call · Jul 29, 2026
Intact Financial (TSX:IFC) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Jul 29, 2026
Q2 2026 Earnings Presentation
Earnings · 14 slides
Calls
Upcoming
Intact Financial (TSX:IFC) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 11:00 AM ET
Register
Replays
Intact Financial (TSX:IFC) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 11:00 AM ET
Watch TranscriptIntact Financial (TSX:IFC) Q1 2026 Earnings Call
Wed, May 06, 2026 · 11:00 AM ET
Watch TranscriptIntact Financial (TSX:IFC) Q4 2025 Earnings Call
Wed, Feb 11, 2026 · 11:00 AM ET
Watch Transcript
Latest news
Intact opens applications for Climate Resilience Grants as communities face growing flood and wildfire risks
Oct 21, 2026
Closed $263.05 (+1.5%) on Oct 21, 2026
Media Advisory - Intact Financial Corporation to announce 2026 third quarter results on November 3, 2026 and hold earnings conference call the following day
Oct 19, 2026
Closed $259.09 (+1.6%) on Oct 20, 2026
Strong El Niño forecast raises the stakes for winter preparedness: Six maintenance tips to help protect your home now
Oct 7, 2026
Closed $238.72 (-0.3%) on Oct 7, 2026
Intact Financial Corporation announces third quarter catastrophe loss estimate
Oct 6, 2026
Closed $238.72 (-0.3%) on Oct 7, 2026
Intact Insurance President Peter Janzen named one of Canada's Top 40 Under 40®
Sep 16, 2026
Closed $260.89 (+2.5%) on Sep 16, 2026
Intact Insurance joins 2027 Canada Games as partner to champion young athletes nationwide
Sep 15, 2026
Closed $254.54 (-2.0%) on Sep 15, 2026
Intact Financial Corporation Chief Financial Officer Ken Anderson to participate in fireside chat at Barclays Global Financial Services Conference
Sep 10, 2026
Closed $257.52 (+0.3%) on Sep 11, 2026
Intact Prestige takes centre stage as new partner for the Beyond the Red Carpet Event at the Toronto International Film Festival
Sep 10, 2026
Closed $256.87 (-0.5%) on Sep 10, 2026
Intact Financial Corporation Chief Operating Officer Patrick Barbeau to participate in fireside chat at Scotiabank Financials Summit
Sep 8, 2026
Closed $258.17 (-1.0%) on Sep 9, 2026
Shepherd Doubles GWP Run Rate in First Half 2026, Partners with Intact to Back U.S. Casualty Growth
Aug 20, 2026
Closed $262.86 (-1.2%) on Aug 20, 2026
Financings
Private placement of 6.133% Limited Recourse Capital Notes, Series 3
Aug 10, 2026 · US$179.31M
Announced: C$250M · CIBC Capital Markets +1
Dealers: CIBC Capital Markets (co-lead), Scotiabank (co-lead)
Use of proceeds: General corporate purposes, subscribing for subsidiary shares, repaying borrowings and redeeming preferred shares
Decks
Q2 2026 Earnings Presentation
Earnings · 14 slides · Jul 29, 2026
Intact Corporation financière — Q2 2026 Earnings Presentation
Earnings · 14 slides · Jul 29, 2026
Intact Corporation financière — Q1 2026 Earnings Presentation
Earnings · 14 slides · May 6, 2026
Q1 2026 Earnings Presentation
Earnings · 14 slides · May 6, 2026
Intact Financial Corporation on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 46 in the last 12 months · 263 in all · newest Oct 21, 2026 · oldest 2019
- Calls
- 14 calls with a replay · 14 with a transcript · latest Jul 29, 2026
- Decks
- 130 decks · latest Jul 29, 2026
Where Intact Financial Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| TSX:IFC · Home listing · This page | TSX | Canada | CAD |
| OTC:IFCZF | OTC | United States | USD |
| Cboe Canada:IFC | Cboe Canada | Canada | CAD |
| TSX:IFC.PR.G | TSX | Canada | CAD |
| gettex:I5U | gettex | Germany | EUR |
| TSX:IFC.PR.A | TSX | Canada | CAD |
| TSX:IFC.PR.E | TSX | Canada | CAD |
| TSX:IFC.PR.M | TSX | Canada | CAD |
| TSX:IFC.PR.C · Delisted | TSX | Canada | CAD |
| TSX:IFC.PR.F | TSX | Canada | CAD |
| TSX:IFC.PR.I | TSX | Canada | CAD |
| TSX:IFC.PR.K | TSX | Canada | CAD |
| Cboe Canada:IFC.PR.A | Cboe Canada | Canada | CAD |
| Cboe Canada:IFC.PR.C | Cboe Canada | Canada | CAD |
| Cboe Canada:IFC.PR.F | Cboe Canada | Canada | CAD |
| LS Exchange:A0RNQW | LS Exchange | Germany | EUR |
| Cboe Canada:IFC.PR.G | Cboe Canada | Canada | CAD |
| BMV:IFCN | BMV | Mexico | MXN |
| Cboe Canada:IFC.PR.E | Cboe Canada | Canada | CAD |
| Lang & Schwarz:A0RNQW | Lang & Schwarz | Germany | EUR |
| OTC:IFTPF | OTC | United States | USD |
| Frankfurt:I5U | Frankfurt | Germany | EUR |
| OTC:INTAF | OTC | United States | USD |
| Munich:I5U | Munich | Germany | EUR |
| OTC:ITFCY | OTC | United States | USD |
| BIVA:IFCN | BIVA | Mexico | MXN |
| Dusseldorf:I5U | Dusseldorf | Germany | EUR |
| Hanover:I5U | Hanover | Germany | EUR |
| Cboe Canada:IFC.PR.M | Cboe Canada | Canada | CAD |
| OTC:INFFF | OTC | United States | USD |
| Cboe Canada:IFC.PR.I | Cboe Canada | Canada | CAD |
| Cboe Canada:IFC.PR.K | Cboe Canada | Canada | CAD |
| Stuttgart:I5U | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Intact Financial Corporation.