Indicators

Intact Financial Corp (TSX: IFC )

228.80 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	59.99	60.34	59.57	60.00	215,944	+0.14(+0.23%)
Feb 28, 2012	59.72	60.12	59.54	59.86	96,666	+0.32(+0.54%)
Feb 27, 2012	59.15	59.68	58.92	59.54	224,192	+0.21(+0.35%)
Feb 24, 2012	60.06	60.06	59.01	59.33	222,727	-0.56(-0.94%)
Feb 23, 2012	60.01	60.29	59.82	59.89	183,551	-0.31(-0.51%)
Feb 22, 2012	60.50	60.50	59.75	60.20	271,431	-0.30(-0.50%)
Feb 21, 2012	59.82	60.83	59.81	60.50	224,125	+0.52(+0.87%)
Feb 17, 2012		59.98	59.98	59.98	0	+0.13(+0.22%)
Feb 16, 2012	60.00	60.00	59.67	59.85	99,924	-0.15(-0.25%)
Feb 15, 2012	59.94	60.00	59.55	60.00	187,798	+0.04(+0.07%)
Feb 14, 2012	60.41	60.56	59.90	59.96	206,933	-0.74(-1.22%)
Feb 13, 2012	60.74	60.84	60.43	60.70	178,292	+0.20(+0.33%)
Feb 10, 2012	60.61	60.62	59.82	60.50	110,984	-0.22(-0.36%)
Feb 09, 2012	60.68	60.90	60.38	60.72	114,957	+0.32(+0.53%)
Feb 08, 2012	60.99	61.00	60.17	60.40	143,819	-0.45(-0.74%)
Feb 07, 2012	59.83	61.69	59.42	60.85	380,357	+1.32(+2.22%)
Feb 06, 2012	59.69	59.73	58.90	59.53	120,386	-0.07(-0.12%)
Feb 03, 2012	59.49	59.97	59.49	59.60	136,941	-0.02(-0.03%)
Feb 02, 2012	59.24	59.72	59.12	59.62	213,122	+0.39(+0.66%)

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.