Indicators

Intact Financial Corp (TSX: IFC )

225.12 UNCHANGED

Streaming Delayed Price Updated: 4:18 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	89.73	90.38	89.47	89.95	449,031	+0.01(+0.01%)
Feb 26, 2015	89.40	90.78	89.40	89.94	308,882	+0.63(+0.71%)
Feb 25, 2015	88.78	89.90	88.35	89.31	358,769	+0.66(+0.74%)
Feb 24, 2015	90.12	90.19	88.57	88.65	316,207	-1.23(-1.37%)
Feb 23, 2015	90.00	90.32	89.15	89.88	365,626	-0.12(-0.13%)
Feb 20, 2015	89.83	90.30	89.73	90.00	398,889	+0.19(+0.21%)
Feb 19, 2015	90.67	90.79	89.81	89.81	265,556	-0.83(-0.92%)
Feb 18, 2015	90.64	91.45	90.30	90.64	358,184	+0.00(+0.00%)
Feb 17, 2015	90.36	91.71	90.33	90.64	354,374	+0.03(+0.03%)
Feb 13, 2015		90.61	90.61	90.61	0	+1.11(+1.24%)
Feb 12, 2015	90.43	90.47	89.06	89.50	132,711	-0.62(-0.69%)
Feb 11, 2015	89.18	90.74	89.17	90.12	335,913	+1.08(+1.21%)
Feb 10, 2015	88.43	89.30	88.35	89.04	241,423	+0.71(+0.80%)
Feb 09, 2015	88.41	89.05	88.01	88.33	196,430	+0.09(+0.10%)
Feb 06, 2015	87.03	89.78	87.02	88.24	390,299	+1.34(+1.54%)
Feb 05, 2015	86.40	87.58	86.40	86.90	1,124,636	+1.01(+1.18%)
Feb 04, 2015	88.00	89.11	85.75	85.89	556,846	-0.82(-0.95%)
Feb 03, 2015	85.49	86.86	85.46	86.71	285,532	+1.96(+2.31%)

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.