Indicators

Intact Financial Corp (TSX: IFC )

227.50 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	109.67	110.25	108.85	110.00	362,632	+0.38(+0.35%)
Feb 27, 2019	110.61	110.65	109.43	109.62	263,876	-0.88(-0.80%)
Feb 26, 2019	111.00	112.11	110.36	110.50	284,294	-0.39(-0.35%)
Feb 25, 2019	110.89	111.42	110.46	110.89	186,098	+0.17(+0.15%)
Feb 22, 2019	110.99	111.80	110.05	110.72	228,563	-0.11(-0.10%)
Feb 21, 2019	111.25	111.47	110.71	110.83	349,807	-0.10(-0.09%)
Feb 20, 2019	111.37	111.75	110.93	110.93	175,035	-0.23(-0.21%)
Feb 19, 2019	109.86	111.77	109.62	111.16	271,274	+1.95(+1.79%)
Feb 15, 2019		109.21	109.21	109.21	0	+0.21(+0.19%)
Feb 14, 2019	109.20	110.06	108.52	109.00	215,964	-0.03(-0.03%)
Feb 13, 2019	110.72	110.99	108.93	109.03	227,812	-1.31(-1.19%)
Feb 12, 2019	110.15	111.48	110.07	110.34	272,505	+0.43(+0.39%)
Feb 11, 2019	111.99	111.99	109.34	109.91	437,139	-1.51(-1.36%)
Feb 08, 2019	110.82	113.40	110.29	111.42	407,447	+0.43(+0.39%)
Feb 07, 2019	108.46	111.30	107.60	110.99	408,105	+2.56(+2.36%)
Feb 06, 2019	106.93	110.91	106.67	108.43	717,790	+3.85(+3.68%)
Feb 05, 2019	104.45	104.87	103.41	104.58	323,272	+0.08(+0.08%)
Feb 04, 2019	105.50	105.50	104.25	104.50	251,972	-0.29(-0.28%)

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.