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 (%)
Feb 28, 2018	98.92	99.28	98.61	99.25	356,442	+0.34(+0.34%)
Feb 27, 2018	98.02	99.03	97.30	98.91	272,803	+1.13(+1.16%)
Feb 26, 2018	98.08	99.40	97.56	97.78	217,241	+0.06(+0.06%)
Feb 23, 2018	97.34	98.83	97.33	97.72	183,451	+0.66(+0.68%)
Feb 22, 2018	97.33	97.71	96.47	97.06	150,549	-0.38(-0.39%)
Feb 21, 2018	97.10	98.10	97.10	97.44	263,335	+0.34(+0.35%)
Feb 20, 2018	97.99	98.48	96.61	97.10	192,613	-0.90(-0.92%)
Feb 16, 2018		98.00	98.00	98.00	0	+0.37(+0.38%)
Feb 15, 2018	97.36	98.80	97.36	97.63	188,972	+0.78(+0.81%)
Feb 14, 2018	96.52	97.41	96.04	96.85	329,723	-0.01(-0.01%)
Feb 13, 2018	97.48	97.70	96.30	96.86	271,631	-0.75(-0.77%)
Feb 12, 2018	97.91	99.55	97.22	97.61	212,404	-0.28(-0.29%)
Feb 09, 2018	98.26	98.26	96.95	97.89	250,205	-0.06(-0.06%)
Feb 08, 2018	97.74	99.53	97.55	97.95	482,923	-0.56(-0.57%)
Feb 07, 2018	98.70	99.50	98.11	98.51	661,570	-1.61(-1.61%)
Feb 06, 2018	98.60	100.74	97.87	100.12	290,510	+0.32(+0.32%)
Feb 05, 2018	101.79	101.80	99.19	99.80	261,753	-2.30(-2.25%)
Feb 02, 2018	102.12	103.03	101.76	102.10	123,710	-0.89(-0.86%)

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.