Indicators

Intact Financial Corp (TSX: IFC )

228.99 +1.85 (+0.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	83.92	84.36	83.28	84.00	492,224	+0.54(+0.65%)
Jan 28, 2016	84.23	84.42	83.18	83.46	222,085	-0.25(-0.30%)
Jan 27, 2016	84.02	84.27	83.51	83.71	183,066	-0.04(-0.05%)
Jan 26, 2016	84.48	85.00	83.61	83.75	176,113	-0.37(-0.44%)
Jan 25, 2016	84.64	84.64	83.72	84.12	191,523	-0.44(-0.52%)
Jan 22, 2016	83.50	84.93	83.42	84.56	295,526	+1.97(+2.39%)
Jan 21, 2016	84.28	84.59	82.19	82.59	327,407	-1.69(-2.01%)
Jan 20, 2016	84.57	84.73	82.80	84.28	382,105	-0.64(-0.75%)
Jan 19, 2016	83.26	85.91	83.26	84.92	318,909	+1.54(+1.85%)
Jan 18, 2016	84.55	84.55	83.05	83.38	133,432	-1.52(-1.79%)
Jan 15, 2016	84.66	85.65	84.16	84.90	350,481	-0.57(-0.67%)
Jan 14, 2016	87.28	87.47	84.20	85.47	283,024	-1.93(-2.21%)
Jan 13, 2016	88.40	88.88	87.20	87.40	158,244	-0.66(-0.75%)
Jan 12, 2016	88.36	89.22	86.96	88.06	290,603	-0.03(-0.03%)
Jan 11, 2016	87.23	88.23	87.02	88.09	196,711	+1.15(+1.32%)
Jan 08, 2016	86.70	88.11	86.37	86.94	270,303	+0.57(+0.66%)
Jan 07, 2016	86.40	87.07	86.13	86.37	380,282	-0.63(-0.72%)
Jan 06, 2016	87.71	88.00	86.50	87.00	324,504	-1.25(-1.42%)
Jan 05, 2016	87.92	88.69	87.82	88.25	248,926	+0.51(+0.58%)

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.