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 29, 2020	132.35	132.85	129.23	131.44	938,583	-1.59(-1.20%)
May 28, 2020	128.25	134.01	127.01	133.03	515,051	+5.53(+4.34%)
May 27, 2020	127.99	128.29	126.46	127.50	627,489	-0.22(-0.17%)
May 26, 2020	128.76	129.74	123.78	127.72	626,916	+0.32(+0.25%)
May 25, 2020	126.75	128.22	126.36	127.40	81,441	+1.05(+0.83%)
May 22, 2020	126.90	127.92	125.75	126.35	426,995	-0.55(-0.43%)
May 21, 2020	129.87	130.24	125.21	126.90	636,600	-2.08(-1.61%)
May 20, 2020	134.38	134.41	127.47	128.98	593,083	-3.98(-2.99%)
May 19, 2020	136.50	136.60	132.65	132.96	356,759	+0.08(+0.06%)
May 15, 2020		132.88	132.88	132.88	0	+0.66(+0.50%)
May 14, 2020	131.72	133.01	127.65	132.22	355,300	-0.25(-0.19%)
May 13, 2020	137.70	138.46	132.13	132.47	301,035	-4.71(-3.43%)
May 12, 2020	140.36	140.68	137.15	137.18	406,067	-2.79(-1.99%)
May 11, 2020	138.13	140.95	137.76	139.97	235,728	+1.93(+1.40%)
May 08, 2020	137.00	138.35	136.10	138.04	257,175	+2.46(+1.81%)
May 07, 2020	136.39	137.05	135.28	135.58	262,044	+0.94(+0.70%)
May 06, 2020	137.50	138.92	132.98	134.64	507,277	+0.64(+0.48%)
May 05, 2020	133.61	135.41	132.86	134.00	379,361	+1.50(+1.13%)
May 04, 2020	131.79	133.07	130.77	132.50	205,800	+0.70(+0.53%)

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.