Indicators

Intact Financial Corp (TSX: IFC )

228.04 +1.99 (+0.88%)

Streaming Delayed Price Updated: 4:17 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	41.96	42.31	41.91	42.22	568,699	+0.28(+0.67%)
Feb 25, 2010	42.00	42.00	41.63	41.94	599,477	-0.06(-0.14%)
Feb 24, 2010	41.41	42.24	41.41	42.00	1,431,670	+0.70(+1.69%)
Feb 23, 2010	41.00	41.64	40.35	41.30	1,530,646	+0.42(+1.03%)
Feb 22, 2010	40.19	40.99	40.14	40.88	309,677	+0.80(+2.00%)
Feb 19, 2010	40.41	40.58	40.06	40.08	204,618	-0.51(-1.26%)
Feb 18, 2010	40.36	40.64	40.08	40.59	229,242	+0.20(+0.50%)
Feb 17, 2010	39.74	41.25	39.74	40.39	514,494	+1.31(+3.35%)
Feb 16, 2010	38.81	39.08	38.81	39.08	232,091	+0.28(+0.72%)
Feb 12, 2010		38.80	38.80	38.80	0	-0.03(-0.08%)
Feb 11, 2010	38.36	39.04	38.25	38.83	174,410	+0.43(+1.12%)
Feb 10, 2010	38.41	38.50	38.15	38.40	127,827	-0.02(-0.05%)
Feb 09, 2010	38.46	38.84	38.21	38.42	102,048	+0.18(+0.47%)
Feb 08, 2010	38.21	38.47	37.96	38.24	232,757	+0.00(+0.00%)
Feb 05, 2010	38.19	38.36	37.90	38.24	315,025	+0.00(+0.00%)
Feb 04, 2010	38.05	38.28	38.04	38.24	615,309	+0.02(+0.05%)
Feb 03, 2010	38.45	38.45	38.22	38.22	176,075	-0.23(-0.60%)
Feb 02, 2010	38.38	38.57	38.15	38.45	204,948	+0.07(+0.18%)

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.