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 (%)
May 31, 2010	46.00	46.00	44.98	45.68	89,931	+0.33(+0.73%)
May 28, 2010	45.47	45.69	44.72	45.35	464,799	+0.10(+0.22%)
May 27, 2010	44.28	45.32	44.28	45.25	179,438	+1.04(+2.35%)
May 26, 2010	43.58	44.26	43.52	44.21	251,928	+0.26(+0.59%)
May 25, 2010	44.02	44.39	42.98	43.95	244,583	-0.91(-2.03%)
May 21, 2010	44.45	44.86	43.94	44.86	243,703	+0.15(+0.34%)
May 20, 2010	44.59	45.01	44.36	44.71	300,982	+0.01(+0.02%)
May 19, 2010	44.75	45.19	44.21	44.70	235,807	-0.09(-0.20%)
May 18, 2010	45.22	45.35	44.59	44.79	291,693	-0.21(-0.47%)
May 17, 2010	46.07	46.07	44.61	45.00	300,709	-0.79(-1.73%)
May 14, 2010	46.34	46.42	45.15	45.79	409,358	-0.99(-2.12%)
May 13, 2010	46.42	47.19	46.21	46.78	423,008	+0.51(+1.10%)
May 12, 2010	46.18	46.49	45.71	46.27	298,487	+0.08(+0.17%)
May 11, 2010	45.12	46.64	45.60	46.19	767,022	+0.69(+1.52%)
May 10, 2010	45.50	45.50	45.21	45.50	223,148	+1.00(+2.25%)
May 07, 2010	44.72	44.98	44.22	44.50	248,991	-0.22(-0.49%)
May 06, 2010	44.45	45.63	43.71	44.72	369,173	-0.14(-0.31%)
May 05, 2010	43.60	46.99	44.71	44.86	589,053	+1.20(+2.75%)
May 04, 2010	43.77	44.79	43.66	43.66	203,479	-0.51(-1.15%)

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.