C-IFC

T:IFC - INTACT FINANCIAL CORPORATION - https://www.intactfc.com

20:24:11 EST

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
IFC - T	0.1	260.16	·	262.32	0.2	260.82	-4.20	-1.6	620.3	162,226	5,129	265.24 266.97 259.84	317.35 244.01	16:16:16	Jan 28	15 min RT 2¢
TSX - T	0.1	260.16	·	262.32	0.2	260.82	-4.20	-1.6	382.9	100,129	2,225	265.24 266.97 259.84	317.35 244.01	16:16:16		15 min
NEO ATS - U						260.74	-4.28	-1.6	26.8	7,015	191	266.72 266.72 259.84		15:59:59		15 min
Alpha - A						260.89	-4.13	-1.6	14.9	3,925	120	266.40 266.41 260.21		15:59:49		15 min
Omega - O						261.17	-3.85	-1.5	21.0	5,490	201	266.40 266.40 260.01		15:59:42		15 min
CSE ATS - P						260.79	-4.23	-1.6	6.4	1,661	224	263.58 263.58 260.01		15:38:25		15 min
CXC - X						260.86	-4.16	-1.6	48.2	12,626	444	266.09 266.80 260.00		15:59:49		15 min
CX2 - H						261.10	-3.92	-1.5	7.7	2,025	78	266.41 266.41 260.01		15:59:48		15 min
CXD - D						260.75	-4.27	-1.6	37.2	9,711	508	265.28 266.34 260.17		15:59:49		15 min
MatchNOW - M						265.02			63.0	16,465	984					15 min
Lynx - Y						260.74	-4.28	-1.6	11.3	2,964	99	266.73 266.73 260.14		15:59:50		15 min
CS2 - S						265.02			0.8	216	55			Jan 28		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 5129

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:16:16	T	260.82	-4.20	22,400	9 BMO Nesbitt	9 BMO Nesbitt	KX
16:00:00	T	260.82	-4.20	90	9 BMO Nesbitt	36 Latimer	Q
16:00:00	T	260.82	-4.20	29	1 Anonymous	36 Latimer	Q
16:00:00	T	260.82	-4.20	12	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	260.82	-4.20	19	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	260.82	-4.20	12	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	260.82	-4.20	33	53 Morgan Stanley	36 Latimer	Q
16:00:00	T	260.82	-4.20	2	7 TD Sec	36 Latimer	Q
16:00:00	T	260.82	-4.20	13	85 Scotia	36 Latimer	Q
16:00:00	T	260.82	-4.20	80	85 Scotia	36 Latimer	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-01-26 17:01	C:IFC	258.45	News Release200	Media Advisory - Intact Financial Corporation to announce 2025 fourth quarter results on February 10, 2026 and hold earnings conference call the following day
2026-01-16 07:29	C:IFC	270.37	In the News525	Globe says Definity, Intact maintained at "buy"
2026-01-05 06:11	C:IFC	285.18	In the News525	Globe says IGM, rivals see Ottawa mull quake insurance
2025-12-22 08:00	C:IFC	283.72	News Release200	Intact Insurance welcomes hockey player Ella Shelton as Intact Insurance athlete
2025-12-09 08:43	C:IFC	274.76	In the News525	Globe says Fairfax shares have been struggling
2025-11-24 07:17	C:IFC	284.19	In the News525	Globe says Intact, others see Danone settle lawsuit
2025-11-12 18:51	C:IFC	284.23	News Release200	Intact Financial closes $150M preferred share offering
2025-11-12 08:35	C:IFC	276.42	News Release200	Canadian Investment Regulatory Organization Trade Resumption - IFC.PR.M
2025-11-10 15:28	C:IFC	281.88	Prospectus Approved3	Intact Financial Series 13 shares to trade on TSX
2025-11-07 07:20	C:IFC	280.17	In the News525	Globe says Intact Financial seen as "fairly valued"
2025-11-07 07:18	C:IFC	268.13	In the News525	Globe says Manulife, rivals see Ontario closing PPNs
2025-11-06 19:36	C:IFC	268.13	News Release200	Intact Financial arranges $150-million offering
2025-11-06 07:09	C:IFC	269.73	In the News525	Globe says Gloyn sees "solid profitability" at Intact
2025-11-04 18:02	C:IFC	265.18	SEDAR Interim MD & A813	SEDAR Interim MD & A
2025-11-04 17:50	C:IFC	265.18	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2025-11-04 17:01	C:IFC	265.18	News Release200	Intact Financial Corporation reports Q3-2025 results
2025-10-28 07:06	C:IFC	262.90	In the News525	Globe says Intact Financial maintained at "outperform"
2025-10-24 07:11	C:IFC	262.70	In the News525	Globe says Intact Financial maintained at "buy"
2025-10-23 08:11	C:IFC	265.10	In the News525	Globe says Fairfax maintained at "sector outperform"
2025-10-21 02:52	C:IFC	254.83	News Release200	Intact Financial to release Q3 results Nov. 4

Date ET

Symbol

Price

Type

Headline

2026-01-26 17:01

C:IFC

258.45

News Release

Media Advisory - Intact Financial Corporation to announce 2025 fourth quarter results on February 10, 2026 and hold earnings conference call the following day

2026-01-16 07:29

C:IFC