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 (%)
Jun 30, 2011	55.07	55.49	55.05	55.40	358,027	+0.34(+0.62%)
Jun 29, 2011	55.24	55.26	54.96	55.06	142,667	+0.04(+0.07%)
Jun 28, 2011	54.81	55.19	54.65	55.02	344,193	+0.21(+0.38%)
Jun 27, 2011	54.52	55.00	54.18	54.81	197,447	+0.30(+0.55%)
Jun 24, 2011	54.86	54.86	54.48	54.51	141,455	-0.53(-0.96%)
Jun 23, 2011	54.87	55.04	54.48	55.04	161,996	-0.30(-0.54%)
Jun 22, 2011	54.53	55.57	54.46	55.34	373,046	+0.49(+0.89%)
Jun 21, 2011	54.21	54.97	54.12	54.85	187,011	+0.56(+1.03%)
Jun 20, 2011	53.64	54.48	54.20	54.29	220,056	+0.22(+0.41%)
Jun 17, 2011	53.81	54.59	53.81	54.07	584,703	-0.15(-0.28%)
Jun 16, 2011	54.06	54.73	53.84	54.22	344,048	+0.03(+0.06%)
Jun 15, 2011	53.88	54.23	53.59	54.19	331,113	+0.16(+0.30%)
Jun 14, 2011	54.95	54.95	54.00	54.03	396,325	-0.53(-0.97%)
Jun 13, 2011	54.08	54.96	53.99	54.56	435,044	+0.48(+0.89%)
Jun 10, 2011	53.90	54.10	53.31	54.08	595,982	+0.22(+0.41%)
Jun 09, 2011	54.67	54.67	52.89	53.86	1,664,885	-0.81(-1.48%)
Jun 08, 2011	54.76	54.89	54.57	54.67	589,411	-0.04(-0.07%)
Jun 07, 2011	54.40	55.49	54.40	54.71	218,175	+0.47(+0.87%)
Jun 06, 2011	54.00	54.75	53.91	54.24	300,935	+0.01(+0.02%)

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.