Indicators

Intact Financial Corp (TSX: IFC )

227.50 UNCHANGED

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 (%)
Aug 31, 2015	92.31	92.34	90.70	91.05	283,226	-1.39(-1.50%)
Aug 28, 2015	91.97	92.63	91.16	92.44	197,493	+0.40(+0.43%)
Aug 27, 2015	91.46	92.34	91.07	92.04	262,974	+1.13(+1.24%)
Aug 26, 2015	90.49	91.20	89.48	90.91	283,054	+1.13(+1.26%)
Aug 25, 2015	89.66	90.95	89.63	89.78	342,022	+0.18(+0.20%)
Aug 24, 2015		90.39	90.00	89.60	427,931	-0.40(-0.44%)
Aug 21, 2015		91.66	89.93	90.00	220,846	-1.80(-1.96%)
Aug 20, 2015	91.99	92.48	91.11	91.80	262,962	-0.42(-0.46%)
Aug 19, 2015	92.09	92.89	91.97	92.22	132,871	-0.28(-0.30%)
Aug 18, 2015	92.76	92.93	92.46	92.50	100,382	-0.14(-0.15%)
Aug 17, 2015	93.28	93.28	92.48	92.64	149,342	-0.76(-0.81%)
Aug 14, 2015	91.77	93.40	91.70	93.40	401,670	+1.32(+1.43%)
Aug 13, 2015	92.01	92.27	91.71	92.08	178,344	-0.15(-0.16%)
Aug 12, 2015	91.33	92.23	90.86	92.23	170,729	+0.90(+0.99%)
Aug 11, 2015	91.54	91.57	90.86	91.33	245,387	-0.71(-0.77%)
Aug 10, 2015	90.72	92.17	90.71	92.04	257,617	+1.45(+1.60%)
Aug 07, 2015	91.04	91.11	89.91	90.59	117,034	-0.32(-0.35%)
Aug 06, 2015	92.30	92.50	90.52	90.91	133,018	-1.38(-1.50%)
Aug 05, 2015	92.16	93.34	92.16	92.29	173,451	+0.35(+0.38%)

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.