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 (%)
Sep 28, 2018	105.75	107.49	105.61	107.40	299,589	+1.50(+1.42%)
Sep 27, 2018	104.75	106.70	104.75	105.90	198,309	+0.91(+0.87%)
Sep 26, 2018	105.57	106.50	104.92	104.99	326,814	-0.40(-0.38%)
Sep 25, 2018	106.46	106.81	105.18	105.39	148,386	-1.12(-1.05%)
Sep 24, 2018	106.85	107.12	105.85	106.51	200,270	-0.34(-0.32%)
Sep 21, 2018	107.64	108.13	106.85	106.85	563,712	-1.33(-1.23%)
Sep 20, 2018	107.66	109.17	107.20	108.18	315,487	+0.89(+0.83%)
Sep 19, 2018	107.07	108.67	107.05	107.29	418,214	+0.04(+0.04%)
Sep 18, 2018	105.90	107.90	105.70	107.25	472,568	+1.18(+1.11%)
Sep 17, 2018	105.00	106.11	104.89	106.07	157,029	+0.89(+0.85%)
Sep 14, 2018	105.34	105.50	104.91	105.18	113,860	-0.37(-0.35%)
Sep 13, 2018	104.61	105.87	104.32	105.55	150,310	+0.55(+0.52%)
Sep 12, 2018	104.62	105.25	104.55	105.00	232,695	+0.20(+0.19%)
Sep 11, 2018	102.77	105.33	102.25	104.80	300,048	+1.79(+1.74%)
Sep 10, 2018	103.20	103.20	102.30	103.01	161,119	-0.17(-0.16%)
Sep 07, 2018	102.40	103.22	101.93	103.18	148,192	+0.64(+0.62%)
Sep 06, 2018	102.52	102.55	101.67	102.54	171,725	+0.17(+0.17%)
Sep 05, 2018	102.80	102.80	102.00	102.37	212,526	-0.47(-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.