Indicators

Intact Financial Corp (TSX: IFC )

227.14 -0.36 (-0.16%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	48.32	48.47	47.79	48.00	141,405	-0.50(-1.03%)
Apr 28, 2011	48.51	48.92	48.34	48.50	181,103	-0.11(-0.23%)
Apr 27, 2011	49.47	49.57	48.61	48.61	160,516	-0.97(-1.96%)
Apr 26, 2011	49.76	49.85	49.21	49.58	219,194	-0.27(-0.54%)
Apr 25, 2011	49.99	50.18	49.78	49.85	32,909	-0.11(-0.22%)
Apr 21, 2011	50.25	50.25	49.93	49.96	80,982	+0.03(+0.06%)
Apr 20, 2011	50.25	50.25	49.61	49.93	153,197	-0.19(-0.38%)
Apr 19, 2011	49.79	50.39	49.79	50.12	133,572	+0.47(+0.95%)
Apr 18, 2011	49.74	50.14	49.58	49.65	106,886	-0.33(-0.66%)
Apr 15, 2011	50.50	50.50	49.98	49.98	212,659	-0.41(-0.81%)
Apr 14, 2011	50.65	50.65	49.87	50.39	190,553	+0.33(+0.66%)
Apr 13, 2011	50.49	50.51	49.57	50.06	158,557	-0.34(-0.67%)
Apr 12, 2011	50.34	50.54	49.72	50.40	480,496	+0.12(+0.24%)
Apr 11, 2011	50.25	50.51	50.01	50.28	135,310	-0.30(-0.59%)
Apr 08, 2011	49.88	50.60	49.85	50.58	310,838	+0.72(+1.44%)
Apr 07, 2011	50.00	50.10	49.51	49.86	101,238	-0.19(-0.38%)
Apr 06, 2011	50.30	50.30	49.51	50.05	390,307	-0.27(-0.54%)
Apr 05, 2011	50.26	50.38	50.06	50.32	113,535	+0.08(+0.16%)
Apr 04, 2011	50.26	50.42	50.01	50.24	69,616	-0.01(-0.02%)

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.