Indicators

Intact Financial Corp (TSX: IFC )

227.50 -0.24 (-0.11%)

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 (%)
May 29, 2015	88.36	89.19	87.70	89.19	431,709	+0.66(+0.75%)
May 28, 2015	87.65	88.62	87.62	88.53	132,117	+0.76(+0.87%)
May 27, 2015	87.61	88.45	87.61	87.77	146,923	+0.15(+0.17%)
May 26, 2015		88.75	86.90	87.62	249,237	-0.88(-0.99%)
May 25, 2015	88.25	89.00	87.82	88.50	66,919	+0.14(+0.16%)
May 22, 2015	88.30	88.92	88.06	88.36	120,247	-0.04(-0.05%)
May 21, 2015	89.64	89.71	88.30	88.40	412,522	-1.40(-1.56%)
May 20, 2015	90.00	90.09	89.49	89.80	204,138	-0.10(-0.11%)
May 19, 2015	89.84	90.44	89.54	89.90	233,376	+0.27(+0.30%)
May 15, 2015		89.63	89.63	89.63	0	-0.09(-0.10%)
May 14, 2015	89.00	89.80	88.91	89.72	133,682	+0.82(+0.92%)
May 13, 2015	88.98	89.02	88.49	88.90	133,799	+0.07(+0.08%)
May 12, 2015	89.00	89.58	88.56	88.83	362,028	-0.15(-0.17%)
May 11, 2015	89.50	89.91	88.55	88.98	490,037	-0.53(-0.59%)
May 08, 2015	90.75	90.75	89.10	89.51	369,570	-1.19(-1.31%)
May 07, 2015	90.84	91.00	90.42	90.70	378,904	-0.15(-0.17%)
May 06, 2015	92.50	92.50	90.59	90.85	279,778	-1.65(-1.78%)
May 05, 2015	92.90	93.19	91.90	92.50	182,633	-0.10(-0.11%)
May 04, 2015	91.27	92.75	91.27	92.60	138,645	+1.13(+1.24%)

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.