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 (%)
Dec 30, 2022				194.91	0	-2.84(-1.44%)
Dec 29, 2022	197.24	199.42	197.24	197.75	178,988	+0.99(+0.50%)
Dec 28, 2022	200.62	200.62	196.23	196.76	176,163	-1.62(-0.82%)
Dec 23, 2022				198.38	0	-0.19(-0.10%)
Dec 22, 2022	197.70	198.68	197.50	198.57	159,946	-0.26(-0.13%)
Dec 21, 2022	197.75	200.30	197.75	198.83	263,998	+1.36(+0.69%)
Dec 20, 2022	196.55	198.92	195.02	197.47	231,687	+1.42(+0.72%)
Dec 19, 2022	198.32	200.03	195.39	196.05	269,621	-2.05(-1.03%)
Dec 16, 2022	196.67	198.64	196.42	198.10	768,748	+0.07(+0.04%)
Dec 15, 2022	195.79	199.02	195.01	198.03	290,770	+0.89(+0.45%)
Dec 14, 2022	196.94	198.30	195.82	197.14	385,215	-0.53(-0.27%)
Dec 13, 2022	205.00	205.50	197.32	197.67	296,495	-5.40(-2.66%)
Dec 12, 2022	203.97	204.73	202.35	203.07	333,568	-0.90(-0.44%)
Dec 09, 2022	203.57	204.87	203.57	203.97	208,197	+0.20(+0.10%)
Dec 08, 2022	201.91	204.87	200.91	203.77	337,084	+1.85(+0.92%)
Dec 07, 2022	201.37	204.13	200.65	201.92	340,678	+0.55(+0.27%)
Dec 06, 2022	202.43	202.68	199.27	201.37	244,668	-0.82(-0.41%)
Dec 05, 2022	204.26	204.52	201.46	202.19	282,865	-2.49(-1.22%)
Dec 02, 2022	200.98	205.86	200.27	204.68	329,684	+2.74(+1.36%)

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.