Indicators

Intact Financial Corp (TSX: IFC )

227.50 -0.24 (-0.11%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	38.13	38.57	37.76	37.76	286,777	-0.37(-0.97%)
Jan 28, 2010	38.20	38.20	37.65	38.13	381,067	+0.02(+0.05%)
Jan 27, 2010	37.14	38.48	37.01	38.11	2,840,900	+1.08(+2.92%)
Jan 26, 2010	37.25	37.50	37.03	37.03	385,543	-0.23(-0.62%)
Jan 25, 2010	37.61	37.79	37.23	37.26	100,915	-0.17(-0.45%)
Jan 22, 2010	37.79	37.79	37.27	37.43	480,079	-0.27(-0.72%)
Jan 21, 2010	37.64	37.92	37.50	37.70	239,799	+0.11(+0.29%)
Jan 20, 2010	37.53	37.68	37.06	37.59	245,855	+0.06(+0.16%)
Jan 19, 2010	37.57	37.58	37.00	37.53	805,718	+0.02(+0.05%)
Jan 18, 2010	37.61	37.90	37.40	37.51	65,243	-0.15(-0.40%)
Jan 15, 2010	37.60	37.66	37.14	37.66	260,879	+0.06(+0.16%)
Jan 14, 2010	37.59	37.75	37.48	37.60	159,104	+0.12(+0.32%)
Jan 13, 2010	37.18	37.94	37.13	37.48	557,841	+0.41(+1.11%)
Jan 12, 2010	37.08	37.38	36.91	37.07	569,365	+0.07(+0.19%)
Jan 11, 2010	36.94	37.28	36.46	37.00	1,150,966	+0.37(+1.01%)
Jan 08, 2010	37.30	38.00	36.63	36.63	119,560	-0.77(-2.06%)
Jan 07, 2010	37.41	37.89	37.06	37.40	199,601	+0.06(+0.16%)
Jan 06, 2010	37.15	37.72	37.00	37.34	298,897	+0.27(+0.73%)
Jan 05, 2010	36.75	37.09	36.47	37.07	143,966	+0.24(+0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.