Skip to main content

Intact Financial Corp (TSX: IFC )

219.50 -0.99 (-0.45%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 180.84 182.37 179.36 179.72 406,635 -1.57(-0.87%)
Apr 28, 2022 179.69 182.06 178.82 181.29 246,384 +2.91(+1.63%)
Apr 27, 2022 176.96 178.91 176.23 178.38 395,947 +1.51(+0.85%)
Apr 26, 2022 179.73 179.73 176.47 176.87 385,534 -3.12(-1.73%)
Apr 25, 2022 178.77 180.58 178.00 179.99 474,800 +0.32(+0.18%)
Apr 22, 2022 182.83 183.37 178.77 179.67 334,360 -2.99(-1.64%)
Apr 21, 2022 183.21 184.10 180.54 182.66 337,009 -0.24(-0.13%)
Apr 20, 2022 180.56 183.82 180.31 182.90 295,788 +2.91(+1.62%)
Apr 19, 2022 181.43 181.45 179.15 179.99 195,679 -1.44(-0.79%)
Apr 18, 2022 182.28 182.55 181.08 181.43 174,920 -1.06(-0.58%)
Apr 14, 2022 182.49 0 -0.41(-0.22%)
Apr 13, 2022 183.43 183.62 182.46 182.90 253,803 +0.00(+0.00%)
Apr 12, 2022 184.79 185.37 182.74 182.90 371,103 -1.20(-0.65%)
Apr 11, 2022 186.52 186.60 183.91 184.10 433,447 -2.69(-1.44%)
Apr 08, 2022 187.50 188.74 186.63 186.79 390,128 -0.54(-0.29%)
Apr 07, 2022 187.60 187.81 185.74 187.33 629,147 -0.27(-0.14%)
Apr 06, 2022 187.26 188.96 187.06 187.60 292,775 -0.40(-0.21%)
Apr 05, 2022 184.07 189.95 184.07 188.00 436,140 +3.79(+2.06%)
Apr 04, 2022 185.14 185.30 183.55 184.21 439,351 -0.46(-0.25%)
Apr 01, 2022 185.74 185.85 183.51 184.67 241,239 -0.05(-0.03%)
Mar 31, 2022 186.75 186.78 184.53 184.72 411,924 -0.49(-0.26%)
Mar 30, 2022 184.54 185.39 184.09 185.21 308,093 +0.31(+0.17%)
Mar 29, 2022 186.08 186.39 184.77 184.90 215,768 -0.22(-0.12%)
Mar 28, 2022 185.36 186.20 184.46 185.12 255,757 +0.18(+0.10%)
Mar 25, 2022 185.86 185.87 184.50 184.94 308,703 -0.12(-0.06%)
Mar 24, 2022 188.75 188.75 184.20 185.06 384,138 -3.17(-1.68%)
Mar 23, 2022 188.80 190.00 187.40 188.23 537,125 -0.19(-0.10%)
Mar 22, 2022 187.20 189.37 186.97 188.42 336,413 +2.57(+1.38%)
Mar 21, 2022 186.35 187.33 184.81 185.85 540,690 -0.64(-0.34%)
Mar 18, 2022 186.59 188.04 185.51 186.49 6,124,535 +0.00(+0.00%)
Mar 17, 2022 185.44 187.04 184.61 186.49 329,483 +1.05(+0.57%)
Mar 16, 2022 183.49 185.85 182.67 185.44 439,712 +2.99(+1.64%)
Mar 15, 2022 183.03 184.43 182.15 182.45 340,882 -0.83(-0.45%)
Mar 14, 2022 184.38 186.32 181.86 183.28 625,473 -2.44(-1.31%)
Mar 11, 2022 186.63 186.92 185.05 185.72 276,270 -0.90(-0.48%)
Mar 10, 2022 186.48 186.70 183.35 186.62 412,195 +0.13(+0.07%)
Mar 09, 2022 187.99 187.99 185.21 186.49 551,895 +1.87(+1.01%)
Mar 08, 2022 187.42 187.42 183.79 184.62 598,646 -3.19(-1.70%)
Mar 07, 2022 188.80 190.48 186.74 187.81 676,162 +3.77(+2.05%)
Mar 04, 2022 182.93 184.85 181.29 184.04 247,365 +1.11(+0.61%)
Mar 03, 2022 181.87 185.00 181.25 182.93 245,027 +1.65(+0.91%)
Mar 02, 2022 181.51 182.28 179.95 181.28 200,720 +0.71(+0.39%)
Mar 01, 2022 181.10 182.80 180.35 180.57 294,608 -1.22(-0.67%)
Feb 28, 2022 181.50 182.14 179.72 181.79 399,039 -0.66(-0.36%)
Feb 25, 2022 182.00 183.00 181.96 182.45 198,992 +0.90(+0.50%)
Feb 24, 2022 178.14 181.90 177.44 181.55 285,387 +0.39(+0.22%)
Feb 23, 2022 183.34 183.93 180.88 181.16 198,608 -2.01(-1.10%)
Feb 22, 2022 182.74 184.59 181.49 183.17 275,225 -0.44(-0.24%)
Feb 18, 2022 183.61 0 +0.14(+0.08%)
Feb 17, 2022 184.17 184.75 183.27 183.47 231,488 -1.06(-0.57%)
Feb 16, 2022 182.77 185.50 182.77 184.53 333,440 +0.57(+0.31%)
Feb 15, 2022 182.76 184.96 182.24 183.96 296,376 +2.83(+1.56%)
Feb 14, 2022 183.11 183.62 180.99 181.13 299,448 -2.57(-1.40%)
Feb 11, 2022 184.95 185.32 183.25 183.70 252,894 -1.00(-0.54%)
Feb 10, 2022 184.67 187.92 184.48 184.70 352,973 -0.41(-0.22%)
Feb 09, 2022 183.00 186.40 182.00 185.11 514,906 +7.11(+3.99%)
Feb 08, 2022 175.09 178.44 175.09 178.00 247,122 +3.05(+1.74%)
Feb 07, 2022 175.03 176.11 174.07 174.95 272,693 -0.18(-0.10%)
Feb 04, 2022 173.21 175.81 172.87 175.13 193,917 +2.23(+1.29%)
Feb 03, 2022 173.02 172.90 201,859 -0.56(-0.32%)
Feb 02, 2022 173.17 174.09 171.54 173.46 346,415 +0.94(+0.54%)
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.