Indicators

Intact Financial Corp (TSX: IFC )

227.14 -0.36 (-0.16%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	57.69	59.54	57.69	59.12	274,615	+1.61(+2.80%)
Jan 30, 2012	57.00	57.51	56.76	57.51	91,171	+0.28(+0.49%)
Jan 27, 2012	57.37	57.84	57.15	57.23	145,426	-0.32(-0.56%)
Jan 26, 2012	58.21	58.48	57.31	57.55	165,599	-0.52(-0.90%)
Jan 25, 2012	58.43	58.48	57.87	58.07	119,888	-0.42(-0.72%)
Jan 24, 2012	58.52	58.79	58.02	58.49	151,956	-0.40(-0.68%)
Jan 23, 2012	59.35	59.79	58.75	58.89	231,104	-0.46(-0.78%)
Jan 20, 2012	57.39	59.38	57.29	59.35	213,959	+1.90(+3.31%)
Jan 19, 2012	58.10	58.13	57.12	57.45	197,422	-0.56(-0.97%)
Jan 18, 2012	58.25	58.40	57.48	58.01	228,176	-0.24(-0.41%)
Jan 17, 2012	57.64	58.25	57.51	58.25	228,655	+0.84(+1.46%)
Jan 16, 2012	56.22	57.68	56.21	57.41	80,580	+0.86(+1.52%)
Jan 13, 2012	55.87	56.89	55.87	56.55	401,492	+0.36(+0.64%)
Jan 12, 2012	56.10	56.76	56.00	56.19	322,627	+0.03(+0.05%)
Jan 11, 2012	56.13	56.44	55.65	56.16	254,276	+0.32(+0.57%)
Jan 10, 2012	56.99	57.09	55.72	55.84	350,015	-1.01(-1.78%)
Jan 09, 2012	57.40	57.49	56.61	56.85	171,638	-0.54(-0.94%)
Jan 06, 2012	58.59	58.59	57.04	57.39	151,100	-1.10(-1.88%)
Jan 05, 2012	59.07	59.46	57.88	58.49	170,564	-0.58(-0.98%)

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.