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 (%)
Oct 31, 2016	91.18	91.45	90.96	91.18	212,243	-0.01(-0.01%)
Oct 28, 2016	91.02	91.29	91.02	91.19	136,345	+0.10(+0.11%)
Oct 27, 2016	91.10	91.43	90.99	91.09	107,143	+0.21(+0.23%)
Oct 26, 2016	91.24	91.43	90.50	90.88	187,986	-0.32(-0.35%)
Oct 25, 2016	91.46	91.48	91.06	91.20	110,661	-0.30(-0.33%)
Oct 24, 2016	92.00	92.01	91.23	91.50	141,501	-0.48(-0.52%)
Oct 21, 2016	92.55	92.88	91.90	91.98	165,133	-0.68(-0.73%)
Oct 20, 2016	92.15	92.89	92.15	92.66	164,722	+0.23(+0.25%)
Oct 19, 2016	92.85	92.87	92.05	92.43	175,374	-0.42(-0.45%)
Oct 18, 2016	93.21	93.47	92.44	92.85	307,040	-0.46(-0.49%)
Oct 17, 2016	92.81	93.54	92.70	93.31	117,633	+0.37(+0.40%)
Oct 14, 2016	92.84	93.04	92.05	92.94	163,447	+0.31(+0.33%)
Oct 13, 2016	92.58	92.83	92.34	92.63	139,850	-0.27(-0.29%)
Oct 12, 2016	92.65	93.05	92.32	92.90	176,504	+0.27(+0.29%)
Oct 11, 2016	93.45	93.66	92.50	92.63	233,912	-0.88(-0.94%)
Oct 07, 2016		93.51	93.51	93.51	0	-0.49(-0.52%)
Oct 06, 2016	93.99	94.28	93.23	94.00	177,263	+0.01(+0.01%)
Oct 05, 2016	94.45	94.55	93.48	93.99	198,426	-0.46(-0.49%)
Oct 04, 2016	94.77	95.07	94.05	94.45	156,769	-0.97(-1.02%)

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.