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, 2021	163.70	165.58	162.98	163.24	102,633	-0.80(-0.49%)
May 28, 2021	163.25	164.52	162.71	164.04	163,893	+1.34(+0.82%)
May 27, 2021	161.38	163.14	160.33	162.70	835,194	+0.88(+0.54%)
May 26, 2021	160.00	162.72	158.59	161.82	339,627	+2.40(+1.51%)
May 25, 2021	160.47	160.47	157.71	159.42	292,539	-0.65(-0.41%)
May 21, 2021		160.07	160.07	160.07	0	+0.26(+0.16%)
May 20, 2021	158.43	160.38	158.23	159.81	222,971	+1.99(+1.26%)
May 19, 2021	157.00	158.80	156.61	157.82	173,671	-0.77(-0.49%)
May 18, 2021	160.01	160.01	157.53	158.59	328,635	-1.25(-0.78%)
May 17, 2021	160.74	161.11	159.35	159.84	214,490	-0.60(-0.37%)
May 14, 2021	161.03	161.98	160.10	160.44	931,943	-0.01(-0.01%)
May 13, 2021	162.48	162.88	159.86	160.45	252,241	-1.86(-1.15%)
May 12, 2021	165.99	167.23	160.66	162.31	1,062,830	-2.73(-1.65%)
May 11, 2021	167.32	167.81	164.71	165.04	254,914	-1.93(-1.16%)
May 10, 2021	165.03	167.66	165.03	166.97	207,833	+2.03(+1.23%)
May 07, 2021	164.87	166.12	163.70	164.94	109,947	+0.28(+0.17%)
May 06, 2021	163.13	164.66	163.11	164.66	183,904	+0.85(+0.52%)
May 05, 2021	164.38	164.68	163.39	163.81	142,873	-0.08(-0.05%)
May 04, 2021	164.55	165.31	163.06	163.89	150,594	-0.76(-0.46%)

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.