Indicators

Intact Financial Corp (TSX: IFC )

227.14 -0.36 (-0.16%)

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	59.60	59.90	59.35	59.80	311,999	+0.20(+0.34%)
Sep 27, 2012	58.80	59.69	58.79	59.60	249,127	+0.84(+1.43%)
Sep 26, 2012	58.03	58.87	58.03	58.76	231,287	+0.31(+0.53%)
Sep 25, 2012	58.15	58.49	58.15	58.45	210,164	+0.20(+0.34%)
Sep 24, 2012	58.75	58.75	57.95	58.25	213,309	-0.34(-0.58%)
Sep 21, 2012	58.95	59.00	58.44	58.59	559,099	-0.36(-0.61%)
Sep 20, 2012	59.11	59.32	58.42	58.95	208,573	-0.30(-0.51%)
Sep 19, 2012	59.53	59.55	58.85	59.25	196,666	-0.28(-0.47%)
Sep 18, 2012	59.24	59.58	58.43	59.53	317,635	+1.02(+1.74%)
Sep 17, 2012	58.88	58.88	58.35	58.51	374,303	-0.09(-0.15%)
Sep 14, 2012	58.90	59.09	58.16	58.60	534,378	-0.25(-0.42%)
Sep 13, 2012	58.92	59.06	58.76	58.85	161,371	-0.06(-0.10%)
Sep 12, 2012	59.05	59.13	58.70	58.91	200,022	-0.19(-0.32%)
Sep 11, 2012	58.40	59.24	58.35	59.10	207,088	+0.78(+1.34%)
Sep 10, 2012	58.45	58.49	57.61	58.32	476,988	-0.29(-0.49%)
Sep 07, 2012	60.03	60.12	58.35	58.61	373,632	-1.42(-2.37%)
Sep 06, 2012	60.25	60.78	59.82	60.03	289,441	-0.22(-0.37%)
Sep 05, 2012	60.00	60.36	59.71	60.25	334,869	-0.30(-0.50%)

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.